一詮(2486)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　17.90
0
0%		18.80
0.9
5.03%		18.60
-0.2
-1.06%		 　18.60
0
0%		19.55
0.95
5.11%		20.00
0.45
2.3%		19.75
-0.25
-1.25%		19.60
-0.15
-0.76%		 　19.50
-0.1
-0.51%		19.65
0.15
0.77%		19.60
-0.05
-0.25%		18.35
-1.25
-6.38%		18.60
0.25
1.36%		 　18.60
0
0%		18.40
-0.2
-1.08%		18.65
0.25
1.36%		19.70
1.05
5.63%		19.15
-0.55
-2.79%		 　19.10
-0.05
-0.26%		19.15
0.05
0.26%		19.20
0.05
0.26%		18.90
-0.3
-1.56%		19.04
2 月18.80
-0.1
-0.53%		 　18.65
-0.15
-0.8%		18.50
-0.15
-0.8%		19.30
0.8
4.32%		 　　　　　　　　　　19.85
0.55
2.85%		19.90
0.05
0.25%		19.70
-0.2
-1.01%		19.40
-0.3
-1.52%		19.85
0.45
2.32%		19.90
0.05
0.25%		 20.80
0.9
4.52%		20.20
-0.6
-2.88%		20.20
0
0%		 19.83
3 月20.55
0.35
1.73%		 　20.10
-0.45
-2.19%		20.25
0.15
0.75%		21.40
1.15
5.68%		21.40
0
0%		21.25
-0.15
-0.7%		 　21.50
0.25
1.18%		21.30
-0.2
-0.93%		21.10
-0.2
-0.94%		20.80
-0.3
-1.42%		20.65
-0.15
-0.72%		 　20.40
-0.25
-1.21%		20.45
0.05
0.25%		20.85
0.4
1.96%		20.70
-0.15
-0.72%		20.60
-0.1
-0.48%		 　20.60
0
0%		20.40
-0.2
-0.97%		20.50
0.1
0.49%		20.50
0
0%		20.65
0.15
0.73%		 20.71
4 月20.30
-0.35
-1.69%		20.35
0.05
0.25%		21.10
0.75
3.69%		 　　　21.00
-0.1
-0.47%		20.55
-0.45
-2.14%		20.30
-0.25
-1.22%		21.00
0.7
3.45%		20.65
-0.35
-1.67%		 　20.40
-0.25
-1.21%		20.40
0
0%		20.40
0
0%		20.40
0
0%		20.45
0.05
0.25%		 　20.35
-0.1
-0.49%		20.45
0.1
0.49%		20.65
0.2
0.98%		20.65
0
0%		20.40
-0.25
-1.21%		 　20.20
-0.2
-0.98%		20.15
-0.05
-0.25%		 20.49
5 月　20.05
-0.1
-0.5%		20.55
0.5
2.49%		 　20.75
0.2
0.97%		20.50
-0.25
-1.2%		20.40
-0.1
-0.49%		20.90
0.5
2.45%		20.75
-0.15
-0.72%		 　20.90
0.15
0.72%		20.65
-0.25
-1.2%		20.85
0.2
0.97%		20.90
0.05
0.24%		20.90
0
0%		 　20.80
-0.1
-0.48%		20.70
-0.1
-0.48%		20.85
0.15
0.72%		20.80
-0.05
-0.24%		20.50
-0.3
-1.44%		 　20.60
0.1
0.49%		20.40
-0.2
-0.97%		20.55
0.15
0.74%		21.05
0.5
2.43%		20.40
-0.65
-3.09%		20.68
6 月 　20.50
0.1
0.49%		20.50
0
0%		20.50
0
0%		19.95
-0.55
-2.68%		19.65
-0.3
-1.5%		 　19.75
0.1
0.51%		19.70
-0.05
-0.25%		 19.30
-0.4
-2.03%		19.10
-0.2
-1.04%		 　19.35
0.25
1.31%		19.30
-0.05
-0.26%		19.65
0.35
1.81%		19.40
-0.25
-1.27%		19.50
0.1
0.52%		 　19.25
-0.25
-1.28%		19.05
-0.2
-1.04%		19.15
0.1
0.52%		19.00
-0.15
-0.78%		19.05
0.05
0.26%		 19.53
7 月19.20
0.15
0.79%		19.55
0.35
1.82%		19.55
0
0%		19.20
-0.35
-1.79%		18.95
-0.25
-1.3%		 　19.00
0.05
0.26%		18.90
-0.1
-0.53%		19.15
0.25
1.32%		19.10
-0.05
-0.26%		18.90
-0.2
-1.05%		 　19.10
0.2
1.06%		19.00
-0.1
-0.52%		19.10
0.1
0.53%		18.70
-0.4
-2.09%		18.40
-0.3
-1.6%		 　18.80
0.4
2.17%		19.00
0.2
1.06%		18.85
-0.15
-0.79%		18.35
-0.5
-2.65%		18.40
0.05
0.27%		 　18.20
-0.2
-1.09%		18.15
-0.05
-0.27%		17.60
-0.55
-3.03%		18.82
8 月17.60
0
0%		17.60
0
0%		 　18.30
0.7
3.98%		17.95
-0.35
-1.91%		17.60
-0.35
-1.95%		17.50
-0.1
-0.57%		17.40
-0.1
-0.57%		 　17.35
-0.05
-0.29%		17.10
-0.25
-1.44%		17.15
0.05
0.29%		17.10
-0.05
-0.29%		17.00
-0.1
-0.58%		 　17.00
0
0%		16.75
-0.25
-1.47%		 16.45
-0.3
-1.79%		17.00
0.55
3.34%		 　17.10
0.1
0.59%		16.70
-0.4
-2.34%		16.60
-0.1
-0.6%		16.65
0.05
0.3%		16.80
0.15
0.9%		 17.18
9 月　17.00
0.2
1.19%		17.05
0.05
0.29%		16.90
-0.15
-0.88%		17.15
0.25
1.48%		17.10
-0.05
-0.29%		 　16.90
-0.2
-1.17%		17.25
0.35
2.07%		17.30
0.05
0.29%		17.35
0.05
0.29%		17.10
-0.25
-1.44%		17.00
-0.1
-0.58%		 17.00
0
0%		16.95
-0.05
-0.29%		17.00
0.05
0.29%		 　　　17.35
0.35
2.06%		17.40
0.05
0.29%		17.25
-0.15
-0.86%		17.15
-0.1
-0.58%		17.35
0.2
1.17%		 　18.55
1.2
6.92%		 17.29
10 月18.45
-0.1
-0.54%		19.20
0.75
4.07%		19.15
-0.05
-0.26%		19.35
0.2
1.04%		 　18.85
-0.5
-2.58%		18.90
0.05
0.27%		18.80
-0.1
-0.53%		 19.40
0.6
3.19%		 　20.20
0.8
4.12%		20.30
0.1
0.5%		20.10
-0.2
-0.99%		20.10
0
0%		19.95
-0.15
-0.75%		 　19.35
-0.6
-3.01%		19.35
0
0%		19.25
-0.1
-0.52%		19.30
0.05
0.26%		19.10
-0.2
-1.04%		 　19.05
-0.05
-0.26%		18.65
-0.4
-2.1%		18.80
0.15
0.8%		19.10
0.3
1.6%		19.32
11 月18.85
-0.25
-1.31%		 　18.25
-0.6
-3.18%		18.30
0.05
0.27%		17.70
-0.6
-3.28%		17.50
-0.2
-1.13%		17.20
-0.3
-1.71%		 　17.15
-0.05
-0.29%		17.15
0
0%		17.30
0.15
0.87%		17.35
0.05
0.29%		17.40
0.05
0.29%		 　17.40
0
0%		17.40
0
0%		17.75
0.35
2.01%		17.50
-0.25
-1.41%		17.45
-0.05
-0.29%		 　17.75
0.3
1.72%		17.90
0.15
0.85%		17.85
-0.05
-0.28%		17.90
0.05
0.28%		17.75
-0.15
-0.84%		 17.66
12 月　17.70
-0.05
-0.28%		17.75
0.05
0.28%		17.75
0
0%		17.35
-0.4
-2.25%		17.70
0.35
2.02%		 　18.40
0.7
3.95%		18.05
-0.35
-1.9%		18.00
-0.05
-0.28%		18.30
0.3
1.67%		19.00
0.7
3.83%		 　18.50
-0.5
-2.63%		18.80
0.3
1.62%		19.40
0.6
3.19%		19.85
0.45
2.32%		19.60
-0.25
-1.26%		 　19.45
-0.15
-0.77%		19.20
-0.25
-1.29%		19.35
0.15
0.78%		19.40
0.05
0.26%		19.15
-0.25
-1.29%		 　19.30
0.15
0.78%		19.40
0.1
0.52%		18.73

說明:最高漲幅:6.92%最低跌幅:-6.38% 最高價:21.50最低價:16.45平均價:19.09,灰色底表示週末,漲130天(39.3)元,跌149天(-34.2)元,平盤31天
7%=2,6%=2,5%=4,4%=10,3%=7,2%=26,1%=46,0%=64,-0%=1,-1%=15,-2%=24,-3%=34,-4%=75,

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 2486 491354 263 8823478 17.95 18.05 17.90 17.90 0.10 0% 17.90 24 17.95 4 162.73
2013-01-03 2486 4308702 1563 80533443 18.40 19.10 18.30 18.80 0.90 5.03% 18.80 3 18.85 1 170.91
2013-01-04 2486 2151135 711 39908379 18.70 18.70 18.45 18.60 0.20 -1.06% 18.55 24 18.60 31 169.09
2013-01-07 2486 2208556 618 40491436 18.45 18.65 18.10 18.60 0.00 0% 18.60 9 18.65 57 169.09
2013-01-08 2486 10559201 3657 205706173 18.80 19.75 18.80 19.55 0.95 5.11% 19.55 68 19.60 56 177.73
2013-01-09 2486 7746930 2876 153898650 19.60 20.20 19.20 20.00 0.45 2.3% 20.00 1 20.05 20 181.82
2013-01-10 2486 3441098 1404 68508470 20.10 20.25 19.60 19.75 0.25 -1.25% 19.75 2 19.80 27 179.55
2013-01-11 2486 1625248 716 31934933 19.70 20.00 19.50 19.60 0.15 -0.76% 19.55 34 19.65 5 178.18
2013-01-14 2486 1419061 586 27575789 19.50 19.60 19.25 19.50 0.10 -0.51% 19.45 29 19.55 5 177.27
2013-01-15 2486 2751211 1188 54945720 19.55 20.30 19.55 19.65 0.15 0.77% 19.65 51 19.70 3 178.64
2013-01-16 2486 2160424 873 42839017 19.70 20.10 19.55 19.60 0.05 -0.25% 19.60 27 19.65 32 178.18
2013-01-17 2486 2785655 1000 52432715 19.80 20.00 18.25 18.35 1.25 -6.38% 18.35 7 18.40 5 166.82
2013-01-18 2486 1041734 431 19442064 18.50 18.80 18.45 18.60 0.25 1.36% 18.60 73 18.70 4 169.09
2013-01-21 2486 759648 288 14103284 18.60 18.75 18.40 18.60 0.00 0% 18.55 11 18.60 1 169.09
2013-01-22 2486 675846 301 12536713 18.70 18.75 18.40 18.40 0.20 -1.08% 18.40 37 18.45 1 167.27
2013-01-23 2486 995500 410 18623650 18.50 18.90 18.50 18.65 0.25 1.36% 18.60 46 18.65 9 169.55
2013-01-24 2486 4938700 1882 96369903 18.85 19.80 18.75 19.70 1.05 5.63% 19.65 5 19.70 28 179.09
2013-01-25 2486 1804160 751 34879238 19.70 19.80 19.00 19.15 0.55 -2.79% 19.15 3 19.20 3 174.09
2013-01-28 2486 1030698 338 19693862 19.30 19.30 19.05 19.10 0.05 -0.26% 19.10 39 19.15 6 173.64
2013-01-29 2486 766074 348 14706461 19.30 19.30 19.15 19.15 0.05 0.26% 19.15 53 19.20 2 174.09
2013-01-30 2486 1046406 432 20142802 19.15 19.40 19.10 19.20 0.05 0.26% 19.20 13 19.25 6 174.55
2013-01-31 2486 826052 369 15672527 19.35 19.35 18.80 18.90 0.30 -1.56% 18.90 34 18.95 15 171.82
2013-02-01 2486 816778 335 15386046 18.90 19.00 18.75 18.80 0.10 -0.53% 18.80 2 18.85 4 170.91
2013-02-04 2486 1085550 394 20332507 18.85 18.90 18.60 18.65 0.15 -0.8% 18.60 59 18.65 7 169.55
2013-02-05 2486 645301 257 11989932 18.60 18.65 18.50 18.50 0.15 -0.8% 18.50 139 18.55 1 168.18
2013-02-06 2486 4035235 1427 78036643 18.90 19.70 18.90 19.30 0.80 4.32% 19.30 43 19.40 19 175.45
2013-02-18 2486 2456562 807 48361897 19.70 19.85 19.50 19.85 0.55 2.85% 19.80 14 19.85 54 180.45
2013-02-19 2486 1671061 685 33049705 20.00 20.00 19.50 19.90 0.05 0.25% 19.90 1 19.95 79 180.91
2013-02-20 2486 1061209 459 20989924 20.00 20.00 19.70 19.70 0.20 -1.01% 19.70 1 19.80 9 179.09
2013-02-21 2486 1098480 432 21476259 19.50 19.85 19.40 19.40 0.30 -1.52% 19.40 42 19.50 25 176.36
2013-02-22 2486 1635654 629 32104462 19.40 19.90 19.20 19.85 0.45 2.32% 19.80 5 19.85 64 180.45
2013-02-23 2486 892348 386 17696355 20.00 20.00 19.65 19.90 0.05 0.25% 19.90 13 19.95 93 180.91
2013-02-25 2486 5858871 2008 122382522 20.60 21.20 20.60 20.80 0.90 4.52% 20.80 157 20.85 6 189.09
2013-02-26 2486 1878248 810 38417857 20.50 20.70 20.15 20.20 0.60 -2.88% 20.20 15 20.30 75 183.64
2013-02-27 2486 1381180 563 28110183 20.20 20.60 20.20 20.20 0.00 0% 20.20 107 20.25 2 183.64
2013-03-01 2486 2978190 1156 61611752 20.50 20.95 20.50 20.55 0.35 1.73% 20.55 29 20.60 21 186.82
2013-03-04 2486 1925353 730 38829928 20.55 20.55 20.00 20.10 0.45 -2.19% 20.10 43 20.15 28 182.73
2013-03-05 2486 1099051 460 22290780 20.15 20.40 20.15 20.25 0.15 0.75% 20.25 5 20.30 11 184.09
2013-03-06 2486 6934220 2390 145986838 20.90 21.45 20.40 21.40 1.15 5.68% 21.40 6 21.45 86 194.55
2013-03-07 2486 9104842 3146 198462906 21.55 22.20 21.35 21.40 0.00 0% 21.40 23 21.45 30 194.55
2013-03-08 2486 2841559 1104 60732551 21.60 21.65 21.25 21.25 0.15 -0.7% 21.25 48 21.30 26 193.18
2013-03-11 2486 3573415 1352 77514025 21.30 21.95 21.30 21.50 0.25 1.18% 21.50 105 21.55 5 195.45
2013-03-12 2486 2628214 875 56490362 21.60 21.80 21.10 21.30 0.20 -0.93% 21.30 11 21.35 10 193.64
2013-03-13 2486 1534844 588 32612424 21.30 21.65 20.90 21.10 0.20 -0.94% 21.10 10 21.20 21 191.82
2013-03-14 2486 1488438 535 31174548 21.30 21.30 20.75 20.80 0.30 -1.42% 20.80 2 20.85 1 189.09
2013-03-15 2486 1902446 651 40020519 20.80 21.50 20.65 20.65 0.15 -0.72% 20.65 98 20.80 1 187.73
2013-03-18 2486 1152024 473 23586033 20.80 20.85 20.30 20.40 0.25 -1.21% 20.40 6 20.45 28 185.45
2013-03-19 2486 1137319 439 23233705 20.40 20.60 20.35 20.45 0.05 0.25% 20.45 23 20.50 111 185.91
2013-03-20 2486 2064993 727 43029501 20.40 21.10 20.35 20.85 0.40 1.96% 20.80 5 20.85 14 189.55
2013-03-21 2486 1024638 455 21412289 21.05 21.20 20.60 20.70 0.15 -0.72% 20.70 53 20.80 2 188.18
2013-03-22 2486 926136 320 19123436 20.60 20.85 20.60 20.60 0.10 -0.48% 20.60 1 20.70 2 187.27
2013-03-25 2486 978195 401 20256304 20.70 20.95 20.60 20.60 0.00 0% 20.60 51 20.65 1 187.27
2013-03-26 2486 1369362 503 27989699 20.60 20.80 20.30 20.40 0.20 -0.97% 20.40 29 20.45 19 185.45
2013-03-27 2486 1290674 437 26484263 20.50 20.60 20.45 20.50 0.10 0.49% 20.50 23 20.55 56 48.81
2013-03-28 2486 1055500 369 21565449 20.60 20.65 20.35 20.50 0.00 0% 20.40 8 20.50 52 48.81
2013-03-29 2486 1051091 437 21623863 20.65 20.70 20.45 20.65 0.15 0.73% 20.65 134 20.70 28 49.17
2013-04-01 2486 1780160 567 36293968 20.65 20.65 20.20 20.30 0.35 -1.69% 20.30 24 20.40 9 48.33
2013-04-02 2486 1044991 439 21127166 20.30 20.35 20.05 20.35 0.05 0.25% 20.30 50 20.35 5 48.45
2013-04-03 2486 2070701 830 43046521 20.50 21.20 20.35 21.10 0.75 3.69% 21.10 18 21.15 53 50.24
2013-04-08 2486 2394922 881 49317526 20.30 21.00 20.20 21.00 0.10 -0.47% 20.95 1 21.00 126 50.00
2013-04-09 2486 3199150 1222 66811059 21.00 21.20 20.55 20.55 0.45 -2.14% 20.55 28 20.60 2 48.93
2013-04-10 2486 1382700 612 28258523 20.55 20.65 20.30 20.30 0.25 -1.22% 20.30 86 20.35 5 48.33
2013-04-11 2486 4125653 1538 86537852 20.65 21.15 20.60 21.00 0.70 3.45% 20.95 60 21.00 30 50.00
2013-04-12 2486 1024688 505 21342193 21.20 21.20 20.60 20.65 0.35 -1.67% 20.65 1 20.70 12 49.17
2013-04-15 2486 957017 486 19589809 20.60 20.80 20.30 20.40 0.25 -1.21% 20.40 17 20.45 7 48.57
2013-04-16 2486 828648 409 16727437 20.00 20.45 19.80 20.40 0.00 0% 20.40 9 20.45 5 48.57
2013-04-17 2486 855498 357 17464835 20.55 20.65 20.35 20.40 0.00 0% 20.40 30 20.45 3 48.57
2013-04-18 2486 589264 328 11972977 20.00 20.40 20.00 20.40 0.00 0% 20.35 9 20.40 15 48.57
2013-04-19 2486 511459 308 10493888 20.40 20.65 20.40 20.45 0.05 0.25% 20.45 38 20.50 16 48.69
2013-04-22 2486 647446 317 13207044 20.45 20.55 20.25 20.35 0.10 -0.49% 20.35 7 20.45 19 48.45
2013-04-23 2486 488858 264 9965020 20.35 20.45 20.35 20.45 0.10 0.49% 20.45 28 20.50 7 48.69
2013-04-24 2486 1006308 413 20742956 20.50 20.75 20.45 20.65 0.20 0.98% 20.65 8 20.70 24 49.17
2013-04-25 2486 969786 418 19911412 20.65 20.70 20.40 20.65 0.00 0% 20.50 9 20.65 68 49.17
2013-04-26 2486 1010327 418 20769218 20.75 20.80 20.40 20.40 0.25 -1.21% 20.35 38 20.40 18 48.57
2013-04-29 2486 1015240 468 20463397 20.40 20.60 20.00 20.20 0.20 -0.98% 20.05 22 20.20 35 48.10
2013-04-30 2486 831073 369 16851121 20.25 20.50 20.15 20.15 0.05 -0.25% 20.15 113 20.20 33 47.98
2013-05-02 2486 763515 313 15365889 20.15 20.30 20.00 20.05 0.10 -0.5% 20.05 46 20.10 20 47.74
2013-05-03 2486 1172586 418 23832730 20.10 20.55 20.10 20.55 0.50 2.49% 20.50 101 20.55 25 48.93
2013-05-06 2486 5272307 1690 110618463 20.75 21.20 20.70 20.75 0.20 0.97% 20.75 117 20.80 7 49.40
2013-05-07 2486 1351581 538 27879669 20.80 20.80 20.50 20.50 0.25 -1.2% 20.50 88 20.55 2 48.81
2013-05-08 2486 888437 360 18237239 20.65 20.80 20.35 20.40 0.10 -0.49% 20.40 51 20.50 11 48.57
2013-05-09 2486 2008167 815 41951911 20.75 21.10 20.60 20.90 0.50 2.45% 20.85 7 20.90 56 49.76
2013-05-10 2486 1167557 475 24036541 20.95 20.95 20.45 20.75 0.15 -0.72% 20.70 1 20.75 8 49.40
2013-05-13 2486 2550390 1050 53677146 21.15 21.25 20.85 20.90 0.15 0.72% 20.90 38 20.95 18 49.76
2013-05-14 2486 1377745 581 28611371 21.00 21.15 20.60 20.65 0.25 -1.2% 20.65 71 20.70 1 49.17
2013-05-15 2486 697324 327 14428455 20.75 20.85 20.55 20.85 0.20 0.97% 20.85 8 20.90 77 61.32
2013-05-16 2486 3506485 1324 73797584 21.00 21.40 20.60 20.90 0.05 0.24% 20.90 7 20.95 10 61.47
2013-05-17 2486 1209241 536 25221860 20.90 21.05 20.75 20.90 0.00 0% 20.80 22 20.90 43 61.47
2013-05-20 2486 667990 286 13906790 20.90 20.95 20.70 20.80 0.10 -0.48% 20.75 37 20.80 12 61.18
2013-05-21 2486 1163357 461 24244417 20.80 21.10 20.65 20.70 0.10 -0.48% 20.65 79 20.70 6 60.88
2013-05-22 2486 1642438 617 34461984 20.85 21.20 20.75 20.85 0.15 0.72% 20.85 38 20.90 3 61.32
2013-05-23 2486 1574147 586 32981753 20.85 21.15 20.80 20.80 0.05 -0.24% 20.75 96 20.80 14 61.18
2013-05-24 2486 1191634 505 24535251 20.80 20.95 20.30 20.50 0.30 -1.44% 20.50 55 20.55 1 60.29
2013-05-27 2486 586165 261 12073431 20.50 20.70 20.50 20.60 0.10 0.49% 20.60 20 20.65 22 60.59
2013-05-28 2486 789220 311 16237013 20.90 20.90 20.40 20.40 0.20 -0.97% 20.40 70 20.50 2 60.00
2013-05-29 2486 1021711 452 21058424 20.50 20.75 20.50 20.55 0.15 0.74% 20.55 21 20.60 13 60.44
2013-05-30 2486 3559300 1238 74719400 20.50 21.20 20.50 21.05 0.50 2.43% 21.00 118 21.05 37 61.91
2013-05-31 2486 2920903 1015 60764528 21.15 21.20 20.40 20.40 0.65 -3.09% 20.40 302 20.50 13 60.00
2013-06-03 2486 970981 405 19877861 20.20 20.65 20.20 20.50 0.10 0.49% 20.50 8 20.55 93 60.29
2013-06-04 2486 974570 383 20071483 20.60 20.80 20.40 20.50 0.00 0% 20.50 108 20.65 79 60.29
2013-06-05 2486 853240 285 17508546 20.65 20.70 20.40 20.50 0.00 0% 20.50 67 20.55 28 60.29
2013-06-06 2486 2068156 719 41594936 20.40 20.40 19.80 19.95 0.55 -2.68% 19.95 12 20.00 8 58.68
2013-06-07 2486 2256569 765 44270295 20.00 20.20 19.15 19.65 0.30 -1.5% 19.50 2 19.65 70 57.79
2013-06-10 2486 691913 296 13604439 19.65 19.85 19.50 19.75 0.10 0.51% 19.65 30 19.75 110 58.09
2013-06-11 2486 405894 176 7994421 19.75 19.85 19.60 19.70 0.05 -0.25% 19.65 14 19.70 35 57.94
2013-06-13 2486 603956 245 11699042 19.55 19.60 19.25 19.30 0.40 -2.03% 19.30 37 19.35 4 56.76
2013-06-14 2486 856737 365 16521653 19.45 19.90 18.85 19.10 0.20 -1.04% 19.10 24 19.15 7 56.18
2013-06-17 2486 341272 192 6567311 19.20 19.35 19.15 19.35 0.25 1.31% 19.30 1 19.35 26 56.91
2013-06-18 2486 440131 197 8554039 19.50 19.60 19.20 19.30 0.05 -0.26% 19.30 45 19.35 1 56.76
2013-06-19 2486 650002 340 12814988 19.80 19.90 19.60 19.65 0.35 1.81% 19.60 107 19.65 3 57.79
2013-06-20 2486 488000 194 9395300 19.15 19.40 19.15 19.40 0.25 -1.27% 19.30 1 19.40 9 57.06
2013-06-21 2486 706763 301 13482350 19.10 19.50 18.80 19.50 0.10 0.52% 19.05 1 19.50 43 57.35
2013-06-24 2486 347547 195 6743972 19.70 19.70 19.25 19.25 0.25 -1.28% 19.25 32 19.40 10 56.62
2013-06-25 2486 750081 310 14192042 19.10 19.15 18.70 19.05 0.20 -1.04% 19.00 30 19.05 7 56.03
2013-06-26 2486 462500 208 8831224 19.25 19.30 18.95 19.15 0.10 0.52% 19.10 10 19.15 4 56.32
2013-06-27 2486 680870 277 12990730 19.15 19.30 18.90 19.00 0.15 -0.78% 18.95 7 19.00 59 55.88
2013-06-28 2486 633235 227 12045443 19.20 19.30 18.90 19.05 0.05 0.26% 18.95 4 19.10 23 56.03
2013-07-01 2486 414152 218 7921137 19.05 19.20 18.95 19.20 0.15 0.79% 19.15 1 19.20 37 56.47
2013-07-02 2486 987702 373 19138301 19.30 19.55 19.10 19.55 0.35 1.82% 19.50 1 19.55 22 57.50
2013-07-03 2486 1962066 704 38521086 19.55 19.75 19.50 19.55 0.00 0% 19.55 60 19.60 10 57.50
2013-07-04 2486 451085 205 8716318 19.55 19.55 19.20 19.20 0.35 -1.79% 19.20 55 19.25 9 56.47
2013-07-05 2486 505212 232 9652061 19.20 19.40 18.95 18.95 0.25 -1.3% 18.95 48 19.00 15 55.74
2013-07-08 2486 530450 183 10046400 18.95 19.10 18.85 19.00 0.05 0.26% 18.90 9 19.00 3 55.88
2013-07-09 2486 386438 114 7319625 19.05 19.05 18.90 18.90 0.10 -0.53% 18.90 9 18.95 16 55.59
2013-07-10 2486 698901 247 13322562 19.00 19.15 19.00 19.15 0.25 1.32% 19.15 33 19.20 69 56.32
2013-07-11 2486 482357 231 9269533 19.35 19.35 19.10 19.10 0.05 -0.26% 19.10 14 19.15 4 56.18
2013-07-12 2486 515000 177 9782100 19.20 19.25 18.90 18.90 0.20 -1.05% 18.90 215 19.00 10 55.59
2013-07-15 2486 598677 251 11403763 19.00 19.15 18.95 19.10 0.20 1.06% 19.10 8 19.15 15 56.18
2013-07-16 2486 412310 163 7845222 19.10 19.10 18.95 19.00 0.10 -0.52% 19.00 14 19.05 63 55.88
2013-07-17 2486 524458 208 10025402 19.00 19.20 19.00 19.10 0.10 0.53% 19.05 33 19.10 8 56.18
2013-07-18 2486 664546 286 12515354 19.10 19.10 18.70 18.70 0.40 -2.09% 18.70 9 18.75 3 55.00
2013-07-19 2486 615045 229 11396384 18.70 18.70 18.40 18.40 0.30 -1.6% 18.40 16 18.45 7 54.12
2013-07-22 2486 459124 217 8510167 18.40 18.80 18.35 18.80 0.40 2.17% 18.70 1 18.80 24 55.29
2013-07-23 2486 561057 271 10546197 18.75 19.00 18.65 19.00 0.20 1.06% 18.90 31 19.00 4 55.88
2013-07-24 2486 1254588 398 23676651 19.00 19.00 18.80 18.85 0.15 -0.79% 18.85 20 18.90 34 55.44
2013-07-25 2486 672584 283 12379213 18.35 18.50 18.30 18.35 0.00 -2.65% 18.35 82 18.40 10 53.97
2013-07-26 2486 440320 218 8153055 18.35 18.70 18.35 18.40 0.05 0.27% 18.40 30 18.45 4 54.12
2013-07-29 2486 391527 181 7173010 18.40 18.60 18.20 18.20 0.20 -1.09% 18.20 35 18.25 2 53.53
2013-07-30 2486 397474 155 7220104 18.20 18.30 18.05 18.15 0.05 -0.27% 18.10 8 18.15 35 53.38
2013-07-31 2486 697492 355 12417927 18.15 18.15 17.60 17.60 0.55 -3.03% 17.60 6 17.65 5 51.76
2013-08-01 2486 277602 147 4887042 17.65 17.70 17.55 17.60 0.00 0% 17.55 16 17.60 22 51.76
2013-08-02 2486 352680 168 6227066 17.70 17.80 17.60 17.60 0.00 0% 17.60 19 17.65 7 51.76
2013-08-05 2486 542104 274 9790402 17.80 18.30 17.65 18.30 0.70 3.98% 18.25 1 18.30 53 53.82
2013-08-06 2486 449628 192 8067257 18.20 18.20 17.80 17.95 0.35 -1.91% 17.85 4 17.95 10 52.79
2013-08-07 2486 411200 162 7266959 17.95 17.95 17.60 17.60 0.35 -1.95% 17.55 3 17.60 13 51.76
2013-08-08 2486 331844 187 5835734 17.70 17.75 17.50 17.50 0.10 -0.57% 17.50 91 17.55 6 51.47
2013-08-09 2486 236268 124 4137852 17.50 17.65 17.40 17.40 0.10 -0.57% 17.40 26 17.55 4 51.18
2013-08-12 2486 453047 175 7927606 17.55 17.80 17.30 17.35 0.05 -0.29% 17.30 29 17.35 2 51.03
2013-08-13 2486 908177 396 15566959 17.40 17.50 17.00 17.10 0.25 -1.44% 17.05 45 17.10 27 50.29
2013-08-14 2486 444934 200 7615922 17.10 17.20 17.05 17.15 0.05 0.29% 17.15 17 17.20 39 50.44
2013-08-15 2486 590294 189 10035048 17.10 17.10 16.90 17.10 0.05 -0.29% 17.10 9 17.15 46 25.15
2013-08-16 2486 540980 168 9201360 17.05 17.15 16.90 17.00 0.10 -0.58% 17.00 30 17.05 6 25.00
2013-08-19 2486 401011 125 6815884 16.90 17.10 16.90 17.00 0.00 0% 17.00 21 17.05 7 25.00
2013-08-20 2486 332400 152 5604259 17.00 17.15 16.65 16.75 0.25 -1.47% 16.75 14 16.90 3 24.63
2013-08-22 2486 497229 236 8203449 16.50 16.70 16.30 16.45 0.30 -1.79% 16.45 14 16.50 4 24.19
2013-08-23 2486 985881 413 16622687 16.45 17.10 16.45 17.00 0.55 3.34% 17.00 5 17.05 21 25.00
2013-08-26 2486 314497 146 5342349 17.15 17.20 16.80 17.10 0.10 0.59% 17.00 1 17.10 16 25.15
2013-08-27 2486 267796 153 4507520 17.05 17.05 16.70 16.70 0.40 -2.34% 16.70 15 16.80 8 24.56
2013-08-28 2486 268609 93 4462281 16.50 16.70 16.50 16.60 0.10 -0.6% 16.60 56 16.65 1 24.41
2013-08-29 2486 216503 118 3624322 16.65 16.90 16.65 16.65 0.05 0.3% 16.65 7 16.75 14 24.49
2013-08-30 2486 246559 115 4141511 16.70 16.85 16.70 16.80 0.15 0.9% 16.75 41 16.85 17 24.71
2013-09-02 2486 651612 305 11086388 16.80 17.10 16.75 17.00 0.20 1.19% 17.00 32 17.10 29 25.00
2013-09-03 2486 427110 179 7293808 17.10 17.20 17.00 17.05 0.05 0.29% 17.05 30 17.10 15 25.07
2013-09-04 2486 240062 132 4072938 17.05 17.10 16.90 16.90 0.15 -0.88% 16.90 24 17.00 21 24.85
2013-09-05 2486 679573 244 11590144 17.00 17.20 16.95 17.15 0.25 1.48% 17.10 7 17.15 16 25.22
2013-09-06 2486 414518 193 7071706 17.15 17.15 17.00 17.10 0.05 -0.29% 17.10 16 17.15 32 25.15
2013-09-09 2486 335225 149 5668025 17.10 17.15 16.80 16.90 0.20 -1.17% 16.90 4 16.95 4 24.85
2013-09-10 2486 1332654 578 22967963 16.90 17.40 16.90 17.25 0.35 2.07% 17.20 14 17.25 10 25.37
2013-09-11 2486 572568 255 9928246 17.25 17.45 17.25 17.30 0.05 0.29% 17.30 58 17.40 24 25.44
2013-09-12 2486 608600 184 10599488 17.50 17.50 17.35 17.35 0.05 0.29% 17.35 92 17.40 12 25.51
2013-09-13 2486 253838 121 4372961 17.35 17.40 17.10 17.10 0.25 -1.44% 17.10 20 17.20 4 25.15
2013-09-14 2486 256859 96 4376329 17.00 17.20 17.00 17.00 0.10 -0.58% 17.00 7 17.05 6 25.00
2013-09-16 2486 204763 120 3483429 17.20 17.20 16.95 17.00 0.00 0% 17.00 2 17.05 13 25.00
2013-09-17 2486 285913 112 4851675 17.00 17.10 16.90 16.95 0.05 -0.29% 16.95 1 17.00 16 24.93
2013-09-18 2486 245687 116 4181542 17.15 17.15 16.95 17.00 0.05 0.29% 17.00 62 17.05 3 25.00
2013-09-23 2486 778813 350 13527362 17.25 17.45 17.15 17.35 0.35 2.06% 17.35 35 17.40 35 25.51
2013-09-24 2486 318857 154 5530423 17.40 17.50 17.25 17.40 0.05 0.29% 17.35 6 17.40 15 25.59
2013-09-25 2486 665768 241 11460621 17.40 17.40 17.15 17.25 0.15 -0.86% 17.25 11 17.30 35 25.37
2013-09-26 2486 232616 134 4005981 17.25 17.30 17.15 17.15 0.10 -0.58% 17.15 33 17.20 2 25.22
2013-09-27 2486 378777 168 6536853 17.40 17.40 17.15 17.35 0.20 1.17% 17.25 5 17.35 17 25.51
2013-09-30 2486 3788197 1590 68771101 17.35 18.55 17.35 18.55 1.20 6.92% 18.55 735 0.00 0 27.28
2013-10-01 2486 3721116 1468 69848447 18.90 19.00 18.35 18.45 0.10 -0.54% 18.45 29 18.50 3 27.13
2013-10-02 2486 2889341 969 54408804 18.45 19.20 18.45 19.20 0.75 4.07% 19.20 130 19.25 16 28.24
2013-10-03 2486 4340199 1470 83679381 19.50 19.60 19.00 19.15 0.05 -0.26% 19.15 37 19.20 30 28.16
2013-10-04 2486 3302453 1013 64162567 19.15 19.55 19.15 19.35 0.20 1.04% 19.35 59 19.40 89 28.46
2013-10-07 2486 1810319 709 34436714 19.50 19.50 18.70 18.85 0.50 -2.58% 18.85 170 18.90 8 27.72
2013-10-08 2486 1032172 414 19448399 18.55 19.05 18.55 18.90 0.05 0.27% 18.85 32 18.90 7 27.79
2013-10-09 2486 860292 270 16196486 18.90 18.90 18.75 18.80 0.10 -0.53% 18.80 11 18.85 8 27.65
2013-10-11 2486 1378300 465 26192237 18.80 19.40 18.75 19.40 0.60 3.19% 19.35 13 19.40 41 28.53
2013-10-14 2486 6816268 2397 138071903 19.90 20.70 19.90 20.20 0.80 4.12% 20.15 58 20.20 19 29.71
2013-10-15 2486 3298001 1168 66814717 20.45 20.50 20.05 20.30 0.10 0.5% 20.25 69 20.30 4 29.85
2013-10-16 2486 1781301 622 35937670 20.30 20.40 20.05 20.10 0.20 -0.99% 20.05 65 20.10 12 29.56
2013-10-17 2486 2074002 848 41254237 20.20 20.30 19.60 20.10 0.00 0% 19.80 28 20.10 59 29.56
2013-10-18 2486 1165031 432 23310511 20.05 20.15 19.85 19.95 0.15 -0.75% 19.95 17 20.00 5 29.34
2013-10-21 2486 1766745 715 34632251 20.00 20.05 19.30 19.35 0.60 -3.01% 19.35 17 19.45 18 28.46
2013-10-22 2486 1547584 567 30068538 19.30 19.65 19.10 19.35 0.00 0% 19.35 57 19.40 55 28.46
2013-10-23 2486 615056 276 11908222 19.55 19.55 19.25 19.25 0.10 -0.52% 19.25 76 19.35 19 28.31
2013-10-24 2486 662272 252 12783334 19.30 19.40 19.25 19.30 0.05 0.26% 19.30 10 19.35 86 28.38
2013-10-25 2486 729346 327 13998754 19.30 19.40 19.10 19.10 0.20 -1.04% 19.10 12 19.15 22 28.09
2013-10-28 2486 595355 238 11375361 19.10 19.20 19.00 19.05 0.05 -0.26% 19.05 19 19.10 15 28.01
2013-10-29 2486 770246 354 14500096 19.05 19.05 18.65 18.65 0.40 -2.1% 18.65 58 18.75 2 27.43
2013-10-30 2486 566958 257 10691708 18.75 18.95 18.75 18.80 0.15 0.8% 18.80 66 18.85 1 27.65
2013-10-31 2486 1938003 783 37463307 19.00 19.70 19.00 19.10 0.30 1.6% 19.05 75 19.10 1 28.09
2013-11-01 2486 632231 318 11997050 19.25 19.35 18.80 18.85 0.25 -1.31% 18.80 25 18.85 19 27.72
2013-11-04 2486 1361557 520 24919013 18.90 18.95 18.00 18.25 0.60 -3.18% 18.20 78 18.25 1 26.84
2013-11-05 2486 706018 332 12866526 18.30 18.50 18.10 18.30 0.05 0.27% 18.15 3 18.30 2 26.91
2013-11-06 2486 1022344 439 18306972 18.20 18.20 17.70 17.70 0.60 -3.28% 17.65 52 17.70 18 26.03
2013-11-07 2486 833997 375 14760045 17.70 17.95 17.50 17.50 0.20 -1.13% 17.50 68 17.65 4 25.74
2013-11-08 2486 731480 305 12732540 17.45 17.70 17.20 17.20 0.30 -1.71% 17.20 67 17.30 16 25.29
2013-11-11 2486 536485 221 9276866 17.30 17.40 17.15 17.15 0.05 -0.29% 17.15 32 17.20 3 25.22
2013-11-12 2486 665930 259 11450195 17.25 17.40 17.05 17.15 0.00 0% 17.15 16 17.25 11 25.22
2013-11-13 2486 523135 179 9020906 17.15 17.40 17.10 17.30 0.15 0.87% 17.15 61 17.30 23 25.44
2013-11-14 2486 353065 195 6119922 17.30 17.45 17.25 17.35 0.05 0.29% 17.35 11 17.40 3 25.51
2013-11-15 2486 505583 183 8823884 17.40 17.55 17.40 17.40 0.05 0.29% 17.40 29 17.45 4 37.02
2013-11-18 2486 327526 129 5694051 17.40 17.50 17.30 17.40 0.00 0% 17.35 1 17.40 13 37.02
2013-11-19 2486 342217 136 5965762 17.50 17.50 17.40 17.40 0.00 0% 17.40 146 17.45 20 37.02
2013-11-20 2486 601326 237 10677703 17.70 17.95 17.55 17.75 0.35 2.01% 17.70 2 17.75 9 37.77
2013-11-21 2486 290364 133 5110132 17.80 17.80 17.50 17.50 0.25 -1.41% 17.50 9 17.60 1 37.23
2013-11-22 2486 215782 100 3781484 17.50 17.85 17.40 17.45 0.05 -0.29% 17.45 3 17.55 5 37.13
2013-11-25 2486 345296 172 6101150 17.55 17.85 17.45 17.75 0.30 1.72% 17.75 21 17.80 3 37.77
2013-11-26 2486 412373 199 7404637 17.75 18.10 17.75 17.90 0.15 0.85% 17.85 34 17.90 45 38.09
2013-11-27 2486 252091 129 4502172 17.90 18.00 17.75 17.85 0.05 -0.28% 17.80 11 17.85 17 37.98
2013-11-28 2486 361056 140 6462443 18.05 18.05 17.85 17.90 0.05 0.28% 17.90 36 17.95 16 38.09
2013-11-29 2486 389218 149 6949799 17.90 17.95 17.75 17.75 0.15 -0.84% 17.75 12 17.90 36 37.77
2013-12-02 2486 539052 180 9512975 17.75 17.75 17.55 17.70 0.05 -0.28% 17.70 13 17.75 8 37.66
2013-12-03 2486 454274 177 8052698 17.55 17.90 17.55 17.75 0.05 0.28% 17.75 25 17.85 24 37.77
2013-12-04 2486 228977 109 4046045 17.80 17.80 17.60 17.75 0.00 0% 17.65 3 17.75 31 37.77
2013-12-05 2486 490798 213 8582955 17.75 17.75 17.35 17.35 0.40 -2.25% 17.35 25 17.50 1 36.91
2013-12-06 2486 326550 155 5765379 17.40 17.80 17.40 17.70 0.35 2.02% 17.65 4 17.70 2 37.66
2013-12-09 2486 1708080 726 31351710 17.80 18.55 17.80 18.40 0.70 3.95% 18.35 25 18.40 17 39.15
2013-12-10 2486 920225 412 16989219 18.60 18.85 18.05 18.05 0.35 -1.9% 18.00 24 18.30 1 38.40
2013-12-11 2486 627073 318 11415764 18.15 18.45 18.00 18.00 0.05 -0.28% 18.00 12 18.10 1 38.30
2013-12-12 2486 535201 269 9703906 18.00 18.35 17.95 18.30 0.30 1.67% 18.30 4 18.35 21 38.94
2013-12-13 2486 3307622 1284 62818051 18.45 19.25 18.40 19.00 0.70 3.83% 18.95 28 19.00 3 40.43
2013-12-16 2486 1291206 526 24127467 19.00 19.15 18.50 18.50 0.50 -2.63% 18.50 57 18.55 3 39.36
2013-12-17 2486 680977 288 12737267 18.60 18.80 18.55 18.80 0.30 1.62% 18.75 6 18.80 84 40.00
2013-12-18 2486 6697124 1970 130528315 19.00 19.80 18.90 19.40 0.60 3.19% 19.40 12 19.50 28 41.28
2013-12-19 2486 5304494 1601 103670653 19.50 19.85 19.10 19.85 0.45 2.32% 19.80 35 19.85 230 42.23
2013-12-20 2486 9873194 2793 195715081 19.80 20.00 19.50 19.60 0.25 -1.26% 19.55 71 19.60 32 41.70
2013-12-23 2486 1776052 684 34598900 19.60 19.65 19.40 19.45 0.15 -0.77% 19.40 34 19.45 27 41.38
2013-12-24 2486 1081904 481 20913517 19.45 19.60 19.20 19.20 0.25 -1.29% 19.15 35 19.20 11 40.85
2013-12-25 2486 1276365 494 24654824 19.20 19.45 19.15 19.35 0.15 0.78% 19.30 5 19.35 28 41.17
2013-12-26 2486 1353514 551 26363441 19.45 19.65 19.25 19.40 0.05 0.26% 19.35 97 19.40 2 41.28
2013-12-27 2486 996718 397 19219512 19.45 19.45 19.15 19.15 0.25 -1.29% 19.15 32 19.20 25 40.74
2013-12-30 2486 1064189 395 20574096 19.30 19.45 19.20 19.30 0.15 0.78% 19.30 66 19.35 5 41.06
2013-12-31 2486 1383875 538 27004172 19.45 19.65 19.35 19.40 0.10 0.52% 19.40 11 19.45 17 41.28
2013-12-31 2486 1383875 538 27004172 19.45 19.65 19.35 19.40 0.10 0% 19.40 11 19.45 17 41.28