瑞軒(2489)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　22.90
0
0%		22.75
-0.15
-0.66%		22.50
-0.25
-1.1%		 　22.50
0
0%		22.45
-0.05
-0.22%		22.30
-0.15
-0.67%		22.10
-0.2
-0.9%		21.80
-0.3
-1.36%		 　21.55
-0.25
-1.15%		21.05
-0.5
-2.32%		21.20
0.15
0.71%		20.70
-0.5
-2.36%		20.55
-0.15
-0.72%		 　20.95
0.4
1.95%		20.90
-0.05
-0.24%		21.20
0.3
1.44%		20.95
-0.25
-1.18%		21.00
0.05
0.24%		 　21.60
0.6
2.86%		21.80
0.2
0.93%		21.70
-0.1
-0.46%		21.20
-0.5
-2.3%		21.63
2 月21.35
0.15
0.71%		 　21.45
0.1
0.47%		21.15
-0.3
-1.4%		21.00
-0.15
-0.71%		 　　　　　　　　　　20.60
-0.4
-1.9%		21.00
0.4
1.94%		21.00
0
0%		20.85
-0.15
-0.71%		20.70
-0.15
-0.72%		20.75
0.05
0.24%		 20.85
0.1
0.48%		20.70
-0.15
-0.72%		20.65
-0.05
-0.24%		 20.9
3 月20.75
0.1
0.48%		 　20.70
-0.05
-0.24%		21.10
0.4
1.93%		21.25
0.15
0.71%		21.05
-0.2
-0.94%		20.85
-0.2
-0.95%		 　20.85
0
0%		21.20
0.35
1.68%		22.65
1.45
6.84%		23.50
0.85
3.75%		23.30
-0.2
-0.85%		 　23.35
0.05
0.21%		24.00
0.65
2.78%		23.80
-0.2
-0.83%		23.75
-0.05
-0.21%		23.70
-0.05
-0.21%		 　23.80
0.1
0.42%		24.00
0.2
0.84%		24.05
0.05
0.21%		24.25
0.2
0.83%		24.30
0.05
0.21%		 22.75
4 月24.70
0.4
1.65%		24.75
0.05
0.2%		24.60
-0.15
-0.61%		 　　　24.05
-0.55
-2.24%		23.90
-0.15
-0.62%		23.90
0
0%		23.90
0
0%		23.90
0
0%		 　23.80
-0.1
-0.42%		23.90
0.1
0.42%		24.00
0.1
0.42%		24.20
0.2
0.83%		24.45
0.25
1.03%		 　24.10
-0.35
-1.43%		24.25
0.15
0.62%		24.10
-0.15
-0.62%		24.05
-0.05
-0.21%		24.00
-0.05
-0.21%		 　24.05
0.05
0.21%		24.15
0.1
0.42%		 24.12
5 月　24.25
0.1
0.41%		24.25
0
0%		 　24.55
0.3
1.24%		24.40
-0.15
-0.61%		24.30
-0.1
-0.41%		24.20
-0.1
-0.41%		24.25
0.05
0.21%		 　24.15
-0.1
-0.41%		24.25
0.1
0.41%		24.30
0.05
0.21%		24.45
0.15
0.62%		24.95
0.5
2.04%		 　24.70
-0.25
-1%		24.70
0
0%		24.65
-0.05
-0.2%		24.55
-0.1
-0.41%		24.25
-0.3
-1.22%		 　24.30
0.05
0.21%		24.25
-0.05
-0.21%		24.45
0.2
0.82%		24.45
0
0%		24.60
0.15
0.61%		24.42
6 月 　24.30
-0.3
-1.22%		24.20
-0.1
-0.41%		24.20
0
0%		24.10
-0.1
-0.41%		24.00
-0.1
-0.41%		 　24.00
0
0%		24.00
0
0%		 23.95
-0.05
-0.21%		23.70
-0.25
-1.04%		 　23.90
0.2
0.84%		24.20
0.3
1.26%		24.60
0.4
1.65%		24.55
-0.05
-0.2%		24.40
-0.15
-0.61%		 　24.50
0.1
0.41%		24.50
0
0%		24.50
0
0%		24.50
0
0%		24.50
0
0%		 24.28
7 月24.75
0.25
1.02%		24.70
-0.05
-0.2%		24.55
-0.15
-0.61%		24.60
0.05
0.2%		24.60
0
0%		 　24.70
0.1
0.41%		24.50
-0.2
-0.81%		24.45
-0.05
-0.2%		24.35
-0.1
-0.41%		24.55
0.2
0.82%		 　24.70
0.15
0.61%		24.85
0.15
0.61%		24.85
0
0%		24.85
0
0%		24.85
0
0%		 　24.95
0.1
0.4%		25.00
0.05
0.2%		25.00
0
0%		22.30
-2.7
-10.8%		22.00
-0.3
-1.35%		 　21.90
-0.1
-0.45%		21.90
0
0%		21.00
-0.9
-4.11%		24.08
8 月20.20
-0.8
-3.81%		20.00
-0.2
-0.99%		 　20.15
0.15
0.75%		20.10
-0.05
-0.25%		19.70
-0.4
-1.99%		19.55
-0.15
-0.76%		19.10
-0.45
-2.3%		 　19.30
0.2
1.05%		20.00
0.7
3.63%		19.70
-0.3
-1.5%		19.60
-0.1
-0.51%		19.90
0.3
1.53%		 　20.25
0.35
1.76%		19.75
-0.5
-2.47%		 19.70
-0.05
-0.25%		19.60
-0.1
-0.51%		 　19.65
0.05
0.26%		19.40
-0.25
-1.27%		19.25
-0.15
-0.77%		19.25
0
0%		19.25
0
0%		 19.7
9 月　19.55
0.3
1.56%		19.75
0.2
1.02%		20.15
0.4
2.03%		19.95
-0.2
-0.99%		19.70
-0.25
-1.25%		 　19.60
-0.1
-0.51%		19.40
-0.2
-1.02%		19.50
0.1
0.52%		19.65
0.15
0.77%		19.50
-0.15
-0.76%		19.60
0.1
0.51%		 20.20
0.6
3.06%		19.85
-0.35
-1.73%		19.95
0.1
0.5%		 　　　19.80
-0.15
-0.75%		19.75
-0.05
-0.25%		19.60
-0.15
-0.76%		19.55
-0.05
-0.26%		19.60
0.05
0.26%		 　19.70
0.1
0.51%		 19.74
10 月19.80
0.1
0.51%		19.65
-0.15
-0.76%		19.75
0.1
0.51%		20.00
0.25
1.27%		 　19.85
-0.15
-0.75%		19.65
-0.2
-1.01%		19.65
0
0%		 19.65
0
0%		 　19.30
-0.35
-1.78%		19.45
0.15
0.78%		19.75
0.3
1.54%		19.70
-0.05
-0.25%		19.75
0.05
0.25%		 　19.50
-0.25
-1.27%		19.50
0
0%		19.45
-0.05
-0.26%		19.40
-0.05
-0.26%		19.25
-0.15
-0.77%		 　19.20
-0.05
-0.26%		19.00
-0.2
-1.04%		18.90
-0.1
-0.53%		18.80
-0.1
-0.53%		19.5
11 月18.80
0
0%		 　18.45
-0.35
-1.86%		18.10
-0.35
-1.9%		18.10
0
0%		18.50
0.4
2.21%		18.25
-0.25
-1.35%		 　18.05
-0.2
-1.1%		17.95
-0.1
-0.55%		17.75
-0.2
-1.11%		17.95
0.2
1.13%		18.15
0.2
1.11%		 　18.20
0.05
0.28%		18.00
-0.2
-1.1%		18.05
0.05
0.28%		18.20
0.15
0.83%		18.05
-0.15
-0.82%		 　18.35
0.3
1.66%		18.80
0.45
2.45%		18.60
-0.2
-1.06%		18.90
0.3
1.61%		19.10
0.2
1.06%		 18.35
12 月　19.05
-0.05
-0.26%		19.05
0
0%		19.25
0.2
1.05%		18.90
-0.35
-1.82%		18.90
0
0%		 　18.90
0
0%		18.70
-0.2
-1.06%		18.85
0.15
0.8%		18.70
-0.15
-0.8%		19.00
0.3
1.6%		 　19.70
0.7
3.68%		19.90
0.2
1.02%		20.00
0.1
0.5%		19.90
-0.1
-0.5%		20.25
0.35
1.76%		 　20.35
0.1
0.49%		20.05
-0.3
-1.47%		20.00
-0.05
-0.25%		20.00
0
0%		19.95
-0.05
-0.25%		 　20.00
0.05
0.25%		20.20
0.2
1%		19.56

說明:最高漲幅:6.84%最低跌幅:-10.8% 最高價:25.00最低價:17.75平均價:21.59,灰色底表示週末,漲134天(29.15)元,跌137天(-28.6)元,平盤39天
7%=1,4%=4,3%=5,2%=24,1%=51,0%=88,-0%=1,-1%=2,-2%=18,-3%=45,-4%=71,

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 2489 3227779 1323 73678378 22.75 22.95 22.65 22.90 0.30 0% 22.85 7 22.90 27 10.65
2013-01-03 2489 3250337 1395 73972294 23.05 23.10 22.60 22.75 0.15 -0.66% 22.75 5 22.80 25 10.58
2013-01-04 2489 1941135 1062 43853588 22.65 22.70 22.50 22.50 0.25 -1.1% 22.50 404 22.55 11 10.47
2013-01-07 2489 1973176 1086 44428895 22.55 22.70 22.45 22.50 0.00 0% 22.50 48 22.60 8 10.47
2013-01-08 2489 1494197 724 33507956 22.60 22.70 22.30 22.45 0.05 -0.22% 22.40 18 22.45 7 10.44
2013-01-09 2489 2048406 972 45974728 22.40 22.70 22.30 22.30 0.15 -0.67% 22.30 145 22.40 6 10.37
2013-01-10 2489 5847233 2302 129820902 22.40 22.60 22.00 22.10 0.20 -0.9% 22.05 150 22.10 42 10.28
2013-01-11 2489 5273231 2256 114108660 21.95 21.95 21.50 21.80 0.30 -1.36% 21.75 5 21.80 148 10.14
2013-01-14 2489 2128542 909 45828758 21.70 21.70 21.45 21.55 0.25 -1.15% 21.55 40 21.60 85 10.02
2013-01-15 2489 4192005 1750 88655730 21.50 21.50 21.00 21.05 0.50 -2.32% 21.05 5 21.10 8 9.79
2013-01-16 2489 2775398 1376 58346373 21.00 21.25 20.85 21.20 0.15 0.71% 21.15 30 21.20 64 9.86
2013-01-17 2489 3312291 1401 69417659 21.20 21.35 20.65 20.70 0.50 -2.36% 20.65 84 20.70 6 9.63
2013-01-18 2489 3765871 1672 77458078 20.80 21.00 20.20 20.55 0.15 -0.72% 20.55 12 20.60 36 9.56
2013-01-21 2489 1941043 951 40311391 20.35 20.95 20.35 20.95 0.40 1.95% 20.90 28 20.95 18 9.74
2013-01-22 2489 947211 552 19819243 21.00 21.00 20.80 20.90 0.05 -0.24% 20.90 20 20.95 64 9.72
2013-01-23 2489 1717177 892 36239737 20.95 21.20 20.90 21.20 0.30 1.44% 21.15 2 21.20 8 9.86
2013-01-24 2489 1204987 572 25363018 21.20 21.20 20.95 20.95 0.25 -1.18% 20.95 65 21.00 19 9.74
2013-01-25 2489 1399636 645 29206032 20.90 21.00 20.75 21.00 0.05 0.24% 20.90 26 21.00 87 9.77
2013-01-28 2489 4435102 1962 95421430 21.15 21.70 21.15 21.60 0.60 2.86% 21.60 12 21.65 138 10.05
2013-01-29 2489 3500168 1510 76134640 21.80 21.85 21.65 21.80 0.20 0.93% 21.75 31 21.80 39 10.14
2013-01-30 2489 1706070 752 36992855 21.85 21.85 21.60 21.70 0.10 -0.46% 21.70 5 21.75 48 10.09
2013-01-31 2489 2924575 1436 62569472 21.70 21.70 21.20 21.20 0.50 -2.3% 21.20 219 21.30 33 9.86
2013-02-01 2489 1681029 876 35975402 21.20 21.55 21.20 21.35 0.15 0.71% 21.35 18 21.45 23 9.93
2013-02-04 2489 1909041 882 40945011 21.55 21.60 21.35 21.45 0.10 0.47% 21.40 143 21.45 2 9.98
2013-02-05 2489 2249075 994 47564215 21.30 21.35 21.05 21.15 0.30 -1.4% 21.15 31 21.20 12 9.88
2013-02-06 2489 2619940 1054 55266740 21.10 21.20 21.00 21.00 0.15 -0.71% 21.00 318 21.05 6 9.81
2013-02-18 2489 3329719 1454 69253392 21.10 21.20 20.60 20.60 0.40 -1.9% 20.60 113 20.75 65 9.63
2013-02-19 2489 4211097 1702 87153137 20.60 21.00 20.45 21.00 0.40 1.94% 20.95 23 21.00 15 9.81
2013-02-20 2489 3141132 1313 65682229 20.70 21.20 20.70 21.00 0.00 0% 20.95 139 21.00 26 9.81
2013-02-21 2489 1812718 715 37948983 21.00 21.10 20.85 20.85 0.15 -0.71% 20.85 102 20.90 46 9.74
2013-02-22 2489 1383976 836 28682931 20.75 20.90 20.60 20.70 0.15 -0.72% 20.70 22 20.75 6 9.67
2013-02-23 2489 1035659 439 21472955 20.80 20.85 20.65 20.75 0.05 0.24% 20.75 39 20.80 36 9.70
2013-02-25 2489 1521182 729 31664460 20.75 20.95 20.70 20.85 0.10 0.48% 20.85 17 20.90 30 9.74
2013-02-26 2489 1214491 590 25164646 20.80 20.85 20.60 20.70 0.15 -0.72% 20.70 16 20.75 26 9.67
2013-02-27 2489 2563204 902 52958850 20.85 20.85 20.55 20.65 0.05 -0.24% 20.65 25 20.70 138 9.65
2013-03-01 2489 3081187 1216 63987776 20.85 20.90 20.65 20.75 0.10 0.48% 20.75 31 20.80 8 9.70
2013-03-04 2489 4311955 796 89260296 20.75 20.75 20.65 20.70 0.05 -0.24% 20.70 67 20.75 137 9.67
2013-03-05 2489 2736321 1097 57500708 20.90 21.25 20.75 21.10 0.40 1.93% 21.05 46 21.10 23 9.86
2013-03-06 2489 4700776 1748 100062827 21.30 21.40 21.10 21.25 0.15 0.71% 21.25 6 21.30 64 9.93
2013-03-07 2489 1592998 666 33676708 21.25 21.25 21.00 21.05 0.20 -0.94% 21.05 14 21.10 3 9.84
2013-03-08 2489 3006489 1029 62735997 21.00 21.05 20.80 20.85 0.20 -0.95% 20.85 82 20.90 40 9.74
2013-03-11 2489 2999507 1062 62813382 20.80 21.25 20.80 20.85 0.00 0% 20.85 403 21.00 2 9.74
2013-03-12 2489 3082863 1185 65084832 20.90 21.25 20.85 21.20 0.35 1.68% 21.15 62 21.20 29 9.91
2013-03-13 2489 7685184 2274 174069367 22.65 22.65 22.65 22.65 1.45 6.84% 22.65 11492 0.00 0 10.58
2013-03-14 2489 21941809 8082 515545553 23.80 23.80 23.25 23.50 0.85 3.75% 23.45 96 23.50 537 10.98
2013-03-15 2489 8007592 3330 187402937 23.80 23.80 23.15 23.30 0.20 -0.85% 23.30 150 23.35 23 10.89
2013-03-18 2489 4446481 1820 103795248 23.30 23.45 23.15 23.35 0.05 0.21% 23.35 30 23.40 251 10.91
2013-03-19 2489 11640331 4319 277005263 23.50 24.10 23.35 24.00 0.65 2.78% 23.95 20 24.00 250 11.21
2013-03-20 2489 4575447 1921 109197013 24.00 24.10 23.75 23.80 0.20 -0.83% 23.75 29 23.80 3 11.12
2013-03-21 2489 3835246 1764 91356666 23.80 24.00 23.70 23.75 0.05 -0.21% 23.75 94 23.80 627 11.10
2013-03-22 2489 5911403 1879 140390429 23.75 23.90 23.65 23.70 0.05 -0.21% 23.65 173 23.70 23 11.07
2013-03-25 2489 5242588 1762 125228762 24.00 24.00 23.80 23.80 0.10 0.42% 23.80 176 23.85 15 11.12
2013-03-26 2489 5197476 1856 124306695 23.85 24.10 23.75 24.00 0.20 0.84% 24.00 99 24.05 136 11.21
2013-03-27 2489 4529955 1678 108859520 24.05 24.10 23.95 24.05 0.05 0.21% 24.00 556 24.05 3 11.24
2013-03-28 2489 5335259 1899 129193183 24.15 24.35 24.10 24.25 0.20 0.83% 24.20 54 24.25 508 11.33
2013-03-29 2489 3280161 1409 79693121 24.30 24.35 24.25 24.30 0.05 0.21% 24.30 5 24.35 489 11.57
2013-04-01 2489 7543677 3099 187205046 24.40 25.15 24.30 24.70 0.40 1.65% 24.70 232 24.75 36 11.76
2013-04-02 2489 3725423 1445 92020795 24.80 24.80 24.55 24.75 0.05 0.2% 24.70 45 24.75 99 11.79
2013-04-03 2489 4641027 1860 113971593 24.80 24.80 24.40 24.60 0.15 -0.61% 24.60 1 24.65 72 11.71
2013-04-08 2489 7285166 3224 175028112 24.00 24.25 23.80 24.05 0.55 -2.24% 24.05 73 24.10 76 11.45
2013-04-09 2489 4733900 1748 113603550 24.05 24.20 23.90 23.90 0.15 -0.62% 23.90 210 23.95 43 11.38
2013-04-10 2489 4271247 1509 102322822 23.90 24.10 23.90 23.90 0.00 0% 23.90 49 23.95 41 11.38
2013-04-11 2489 4607770 1757 110661868 24.05 24.20 23.90 23.90 0.00 0% 23.90 783 23.95 162 11.38
2013-04-12 2489 3717995 1322 89096757 24.00 24.15 23.90 23.90 0.00 0% 23.90 670 23.95 361 11.38
2013-04-15 2489 2742857 1131 65385114 23.90 23.95 23.75 23.80 0.10 -0.42% 23.80 7 23.85 1 11.33
2013-04-16 2489 2174137 1061 51581091 23.60 24.00 23.50 23.90 0.10 0.42% 23.90 64 23.95 3 11.38
2013-04-17 2489 2328715 888 55920554 24.10 24.10 23.95 24.00 0.10 0.42% 24.00 585 24.05 210 11.43
2013-04-18 2489 3911244 1930 94804811 24.10 24.35 24.00 24.20 0.20 0.83% 24.15 5 24.20 26 11.52
2013-04-19 2489 6478336 2526 158245278 24.30 24.60 24.15 24.45 0.25 1.03% 24.45 41 24.50 67 11.64
2013-04-22 2489 3129223 1302 75872502 24.45 24.55 24.10 24.10 0.35 -1.43% 24.10 122 24.15 31 11.48
2013-04-23 2489 1999375 867 48297956 24.10 24.35 24.00 24.25 0.15 0.62% 24.20 34 24.25 7 11.55
2013-04-24 2489 4308220 1600 104715830 24.45 24.55 24.10 24.10 0.15 -0.62% 24.10 137 24.15 550 11.48
2013-04-25 2489 2145464 871 51597287 24.00 24.15 24.00 24.05 0.05 -0.21% 24.05 146 24.10 86 11.45
2013-04-26 2489 1997494 788 48080688 24.00 24.20 24.00 24.00 0.05 -0.21% 24.00 377 24.05 68 11.43
2013-04-29 2489 1230312 575 29526238 24.00 24.10 23.95 24.05 0.05 0.21% 24.00 10 24.05 68 11.45
2013-04-30 2489 1711988 813 41354362 24.20 24.25 24.10 24.15 0.10 0.42% 24.15 29 24.20 236 11.50
2013-05-02 2489 1898990 1032 45980132 24.15 24.30 24.10 24.25 0.10 0.41% 24.20 46 24.25 17 11.55
2013-05-03 2489 1723094 865 41903594 24.35 24.40 24.25 24.25 0.00 0% 24.25 67 24.30 103 11.55
2013-05-06 2489 5310789 2110 130600966 24.30 24.75 24.25 24.55 0.30 1.24% 24.50 164 24.55 3 11.69
2013-05-07 2489 1723037 784 41937631 24.50 24.50 24.25 24.40 0.15 -0.61% 24.35 6 24.40 44 11.30
2013-05-08 2489 1815530 933 44173099 24.45 24.50 24.25 24.30 0.10 -0.41% 24.25 81 24.30 51 11.25
2013-05-09 2489 2954644 1131 71759410 24.30 24.50 24.20 24.20 0.10 -0.41% 24.20 177 24.40 27 11.20
2013-05-10 2489 1702755 816 41328322 24.20 24.35 24.20 24.25 0.05 0.21% 24.20 319 24.25 3 11.23
2013-05-13 2489 1162726 559 28096824 24.20 24.25 24.10 24.15 0.10 -0.41% 24.10 249 24.15 3 11.18
2013-05-14 2489 1492198 724 36026409 24.15 24.25 24.05 24.25 0.10 0.41% 24.20 4 24.25 36 11.23
2013-05-15 2489 1578994 733 38216689 24.40 24.40 24.05 24.30 0.05 0.21% 24.25 9 24.30 133 11.25
2013-05-16 2489 3415198 1420 83273838 24.40 24.50 24.25 24.45 0.15 0.62% 24.40 118 24.45 22 12.47
2013-05-17 2489 9583126 3888 238735543 24.55 25.25 24.40 24.95 0.50 2.04% 24.90 45 24.95 265 12.73
2013-05-20 2489 2010792 939 49703300 24.95 24.95 24.65 24.70 0.25 -1% 24.65 93 24.70 41 12.60
2013-05-21 2489 1777736 835 43824582 24.70 24.80 24.55 24.70 0.00 0% 24.65 35 24.70 214 12.60
2013-05-22 2489 2102347 1069 51983643 24.80 24.95 24.65 24.65 0.05 -0.2% 24.65 101 24.70 50 12.58
2013-05-23 2489 2179089 1079 53538664 24.65 24.75 24.50 24.55 0.10 -0.41% 24.50 49 24.55 58 12.53
2013-05-24 2489 2077883 1040 50573653 24.50 24.55 24.20 24.25 0.30 -1.22% 24.25 254 24.30 1 12.37
2013-05-27 2489 1080708 593 26295973 24.25 24.45 24.20 24.30 0.05 0.21% 24.30 192 24.35 20 12.40
2013-05-28 2489 1278685 614 31069793 24.30 24.40 24.25 24.25 0.05 -0.21% 24.25 191 24.30 1 12.37
2013-05-29 2489 1819579 786 44462121 24.30 24.55 24.30 24.45 0.20 0.82% 24.40 30 24.45 43 12.47
2013-05-30 2489 1560990 614 38163040 24.45 24.55 24.35 24.45 0.00 0% 24.40 166 24.45 15 12.47
2013-05-31 2489 3439951 1117 84288926 24.50 24.65 24.40 24.60 0.15 0.61% 24.55 13 24.60 75 12.55
2013-06-03 2489 1418095 820 34562039 24.45 24.45 24.30 24.30 0.30 -1.22% 24.30 366 24.35 5 12.40
2013-06-04 2489 1813107 838 43989976 24.30 24.40 24.20 24.20 0.10 -0.41% 24.20 73 24.25 2 12.35
2013-06-05 2489 1379128 695 33399420 24.15 24.30 24.15 24.20 0.00 0% 24.20 215 24.25 16 12.35
2013-06-06 2489 1873745 932 45129787 24.20 24.20 24.05 24.10 0.10 -0.41% 24.05 193 24.10 369 12.30
2013-06-07 2489 2089398 1063 50251552 24.10 24.15 24.00 24.00 0.10 -0.41% 24.00 252 24.05 8 12.24
2013-06-10 2489 1143022 655 27575728 24.00 24.25 24.00 24.00 0.00 0% 24.00 185 24.10 11 12.24
2013-06-11 2489 1066567 615 25680758 24.05 24.25 24.00 24.00 0.00 0% 24.00 354 24.05 11 12.24
2013-06-13 2489 1571634 826 37639772 24.00 24.05 23.90 23.95 0.05 -0.21% 23.90 226 23.95 11 12.22
2013-06-14 2489 1971814 996 46851760 24.00 24.10 23.50 23.70 0.25 -1.04% 23.70 24 23.75 9 12.09
2013-06-17 2489 1040605 573 24924038 23.70 24.10 23.70 23.90 0.20 0.84% 23.85 94 23.90 1 12.19
2013-06-18 2489 1188434 632 28600642 23.95 24.20 23.90 24.20 0.30 1.26% 24.15 3 24.20 31 12.35
2013-06-19 2489 5775642 2165 141344417 24.45 24.65 24.20 24.60 0.40 1.65% 24.55 25 24.60 13 12.55
2013-06-20 2489 4444494 1732 108915958 24.50 24.70 24.30 24.55 0.05 -0.2% 24.50 40 24.55 68 12.53
2013-06-21 2489 5402511 1889 131332009 24.20 24.50 24.10 24.40 0.15 -0.61% 24.30 4 24.40 18 12.45
2013-06-24 2489 3085042 1416 75279214 24.40 24.60 24.00 24.50 0.10 0.41% 24.45 1 24.50 60 12.50
2013-06-25 2489 3537648 1366 86799548 24.50 24.80 24.20 24.50 0.00 0% 24.50 127 24.55 105 12.50
2013-06-26 2489 7675771 3167 190915371 24.80 25.20 24.50 24.50 0.00 0% 24.50 1546 24.60 8 12.50
2013-06-27 2489 2530077 1124 62115877 24.55 24.80 24.50 24.50 0.00 0% 24.50 778 24.55 48 12.50
2013-06-28 2489 2219654 1079 54296125 24.50 24.65 24.30 24.50 0.00 0% 24.50 60 24.55 18 12.50
2013-07-01 2489 1908895 902 47072897 24.50 24.80 24.40 24.75 0.25 1.02% 24.75 23 24.80 263 12.63
2013-07-02 2489 1414075 667 34969627 24.80 24.90 24.65 24.70 0.05 -0.2% 24.65 37 24.70 36 12.60
2013-07-03 2489 1497836 888 36822123 24.70 24.75 24.50 24.55 0.15 -0.61% 24.50 434 24.55 6 12.53
2013-07-04 2489 1321003 635 32474165 24.65 24.70 24.50 24.60 0.05 0.2% 24.60 1 24.65 49 12.55
2013-07-05 2489 1220463 639 30050871 24.60 24.70 24.55 24.60 0.00 0% 24.55 61 24.60 5 12.55
2013-07-08 2489 1335918 670 32932126 24.60 24.75 24.55 24.70 0.10 0.41% 24.65 33 24.70 211 12.60
2013-07-09 2489 1792726 889 44075077 24.70 24.70 24.50 24.50 0.20 -0.81% 24.50 76 24.55 1 12.50
2013-07-10 2489 1955097 1014 47935052 24.50 24.65 24.40 24.45 0.05 -0.2% 24.40 138 24.45 2 12.47
2013-07-11 2489 3848775 1525 93808177 24.40 24.50 24.25 24.35 0.10 -0.41% 24.35 184 24.40 16 12.42
2013-07-12 2489 3539000 938 86853400 24.35 24.70 24.35 24.55 0.20 0.82% 24.55 143 24.60 16 12.53
2013-07-15 2489 2163281 816 53336524 24.65 24.70 24.60 24.70 0.15 0.61% 24.65 41 24.70 272 12.60
2013-07-16 2489 3882997 1331 96312999 24.70 24.90 24.60 24.85 0.15 0.61% 24.80 128 24.85 139 12.68
2013-07-17 2489 2394705 1010 59502334 24.85 24.90 24.80 24.85 0.00 0% 24.80 396 24.85 38 12.68
2013-07-18 2489 3025289 1190 75245771 24.85 24.95 24.80 24.85 0.00 0% 24.85 126 24.90 380 12.68
2013-07-19 2489 2740835 1040 67961657 24.85 24.90 24.70 24.85 0.00 0% 24.80 59 24.85 123 12.68
2013-07-22 2489 9514272 1467 237006910 24.85 24.95 24.75 24.95 0.10 0.4% 24.90 141 24.95 536 12.73
2013-07-23 2489 11741029 2686 293211982 25.00 25.10 24.95 25.00 0.05 0.2% 24.95 191 25.00 413 12.76
2013-07-24 2489 12381294 3349 309175464 25.00 25.10 24.85 25.00 0.00 0% 24.95 301 25.00 607 12.76
2013-07-25 2489 15746435 2745 352346224 22.80 22.80 22.30 22.30 0.00 -10.8% 22.30 94 22.35 16 11.38
2013-07-26 2489 4703965 2068 103539030 22.30 22.35 21.85 22.00 0.30 -1.35% 22.00 60 22.05 87 11.22
2013-07-29 2489 2339583 1137 51498676 22.25 22.30 21.80 21.90 0.10 -0.45% 21.85 82 21.90 4 11.17
2013-07-30 2489 1581709 887 34586709 22.10 22.10 21.80 21.90 0.00 0% 21.85 97 21.90 197 11.17
2013-07-31 2489 4810844 2268 102243344 21.90 21.90 21.00 21.00 0.90 -4.11% 21.00 685 21.15 20 10.71
2013-08-01 2489 6048082 2696 122541147 21.00 21.00 20.10 20.20 0.80 -3.81% 20.20 138 20.25 3 10.31
2013-08-02 2489 4806145 2123 96810500 20.40 20.50 20.00 20.00 0.20 -0.99% 20.00 571 20.10 23 10.20
2013-08-05 2489 3644972 1388 73288910 20.00 20.35 20.00 20.15 0.15 0.75% 20.10 32 20.15 25 10.28
2013-08-06 2489 1570583 714 31592949 20.20 20.20 20.05 20.10 0.05 -0.25% 20.10 329 20.15 377 10.26
2013-08-07 2489 3130217 1757 61998136 20.10 20.10 19.70 19.70 0.40 -1.99% 19.70 238 19.75 2 10.05
2013-08-08 2489 2671930 1398 52581109 19.75 19.90 19.55 19.55 0.15 -0.76% 19.55 23 19.60 17 9.97
2013-08-09 2489 2840694 1181 54907510 19.55 19.60 19.10 19.10 0.45 -2.3% 19.10 471 19.15 1 9.74
2013-08-12 2489 1931148 856 37176437 19.10 19.50 19.05 19.30 0.20 1.05% 19.30 167 19.35 11 9.85
2013-08-13 2489 1926715 1032 37957700 19.40 20.00 19.40 20.00 0.70 3.63% 19.95 63 20.00 51 10.20
2013-08-14 2489 1198374 677 23718480 20.00 20.05 19.70 19.70 0.30 -1.5% 19.70 51 19.75 20 10.05
2013-08-15 2489 1280501 621 24997806 19.70 19.75 19.45 19.60 0.10 -0.51% 19.55 32 19.60 8 10.00
2013-08-16 2489 1416672 807 28066990 19.60 19.95 19.50 19.90 0.30 1.53% 19.85 57 19.90 10 11.18
2013-08-19 2489 2034363 1064 41200440 20.05 20.40 20.00 20.25 0.35 1.76% 20.25 3 20.30 42 11.38
2013-08-20 2489 1884400 932 37487256 20.25 20.25 19.65 19.75 0.50 -2.47% 19.75 61 19.80 6 11.10
2013-08-22 2489 1279811 729 25113570 19.70 19.75 19.45 19.70 0.05 -0.25% 19.70 12 19.75 59 11.07
2013-08-23 2489 1360844 723 26770203 19.70 19.90 19.60 19.60 0.10 -0.51% 19.60 66 19.65 21 11.01
2013-08-26 2489 720813 374 14180747 19.60 19.80 19.60 19.65 0.05 0.26% 19.65 75 19.70 1 11.04
2013-08-27 2489 1190167 580 23158925 19.65 19.65 19.40 19.40 0.25 -1.27% 19.40 57 19.45 55 10.90
2013-08-28 2489 1156355 635 22309279 19.20 19.40 19.20 19.25 0.15 -0.77% 19.25 54 19.35 2 10.81
2013-08-29 2489 1275947 717 24635862 19.30 19.45 19.25 19.25 0.00 0% 19.25 60 19.30 129 10.81
2013-08-30 2489 1692303 859 32651101 19.25 19.40 19.20 19.25 0.00 0% 19.25 31 19.30 425 10.81
2013-09-02 2489 1214599 633 23601691 19.30 19.55 19.25 19.55 0.30 1.56% 19.50 27 19.55 20 10.98
2013-09-03 2489 1388965 658 27315139 19.65 19.75 19.55 19.75 0.20 1.02% 19.75 25 19.80 154 11.10
2013-09-04 2489 3025815 1422 60395053 19.75 20.30 19.65 20.15 0.40 2.03% 20.10 95 20.15 31 11.32
2013-09-05 2489 2195743 1063 43916292 20.15 20.20 19.90 19.95 0.20 -0.99% 19.95 18 20.00 74 11.21
2013-09-06 2489 1817926 929 35894273 19.95 20.00 19.60 19.70 0.25 -1.25% 19.70 11 19.75 23 11.07
2013-09-09 2489 884803 418 17329224 19.70 19.75 19.50 19.60 0.10 -0.51% 19.60 10 19.65 73 11.01
2013-09-10 2489 1307372 618 25598061 19.60 19.80 19.40 19.40 0.20 -1.02% 19.40 97 19.45 14 10.90
2013-09-11 2489 743773 499 14421014 19.40 19.50 19.30 19.50 0.10 0.52% 19.45 11 19.50 16 10.96
2013-09-12 2489 2016735 1104 39691224 19.60 19.80 19.60 19.65 0.15 0.77% 19.65 16 19.70 5 11.04
2013-09-13 2489 699562 424 13691284 19.80 19.80 19.50 19.50 0.15 -0.76% 19.50 134 19.60 12 10.96
2013-09-14 2489 597669 285 11687013 19.50 19.65 19.45 19.60 0.10 0.51% 19.60 69 19.65 20 11.01
2013-09-16 2489 4991466 1961 100495562 19.95 20.35 19.80 20.20 0.60 3.06% 20.15 19 20.20 69 11.35
2013-09-17 2489 1678997 861 33611627 20.20 20.20 19.85 19.85 0.35 -1.73% 19.85 577 19.90 7 11.15
2013-09-18 2489 1322185 603 26235056 19.85 19.95 19.75 19.95 0.10 0.5% 19.90 47 19.95 70 11.21
2013-09-23 2489 1618735 702 32228361 19.85 20.05 19.80 19.80 0.15 -0.75% 19.80 111 19.85 1 11.12
2013-09-24 2489 1267902 616 25075152 19.80 19.90 19.75 19.75 0.05 -0.25% 19.75 53 19.80 48 11.10
2013-09-25 2489 2419348 1363 47439959 19.70 19.75 19.55 19.60 0.15 -0.76% 19.60 30 19.65 3 11.01
2013-09-26 2489 1199086 819 23451414 19.60 19.70 19.50 19.55 0.05 -0.26% 19.55 7 19.60 16 10.98
2013-09-27 2489 1261951 772 24723136 19.55 19.70 19.55 19.60 0.05 0.26% 19.60 30 19.65 8 11.01
2013-09-30 2489 744783 472 14617488 19.70 19.75 19.50 19.70 0.10 0.51% 19.65 2 19.70 49 11.07
2013-10-01 2489 1344270 783 26675651 19.80 19.90 19.70 19.80 0.10 0.51% 19.80 48 19.85 11 11.12
2013-10-02 2489 1308387 622 25859722 19.80 19.85 19.65 19.65 0.15 -0.76% 19.65 31 19.70 3 11.04
2013-10-03 2489 1253537 620 24789381 19.70 19.90 19.65 19.75 0.10 0.51% 19.75 29 19.80 68 11.10
2013-10-04 2489 2516534 1022 49928734 19.75 20.15 19.60 20.00 0.25 1.27% 19.95 24 20.00 102 11.24
2013-10-07 2489 1394177 556 27780096 20.15 20.15 19.80 19.85 0.15 -0.75% 19.85 8 19.90 8 11.15
2013-10-08 2489 1164057 584 22932302 19.80 19.80 19.65 19.65 0.20 -1.01% 19.65 53 19.75 27 11.04
2013-10-09 2489 751214 455 14751564 19.60 19.75 19.60 19.65 0.00 0% 19.60 363 19.65 96 11.04
2013-10-11 2489 1054292 499 20743642 19.80 19.90 19.55 19.65 0.00 0% 19.60 40 19.70 46 11.04
2013-10-14 2489 1323199 664 25690677 19.65 19.65 19.30 19.30 0.35 -1.78% 19.30 35 19.35 53 10.84
2013-10-15 2489 739647 458 14342840 19.40 19.50 19.30 19.45 0.15 0.78% 19.40 89 19.45 1 10.93
2013-10-16 2489 1705665 772 33616399 19.70 19.80 19.60 19.75 0.30 1.54% 19.70 3 19.75 83 11.10
2013-10-17 2489 838538 477 16574030 19.90 19.90 19.70 19.70 0.05 -0.25% 19.70 50 19.75 1 11.07
2013-10-18 2489 792651 387 15609425 19.70 19.75 19.65 19.75 0.05 0.25% 19.70 19 19.75 7 11.10
2013-10-21 2489 1122915 481 22002280 19.80 19.85 19.50 19.50 0.25 -1.27% 19.50 171 19.60 18 10.96
2013-10-22 2489 797315 407 15559636 19.50 19.65 19.45 19.50 0.00 0% 19.50 12 19.55 50 10.96
2013-10-23 2489 710954 358 13840249 19.50 19.60 19.40 19.45 0.05 -0.26% 19.45 1 19.50 100 10.93
2013-10-24 2489 1558800 740 30200304 19.40 19.45 19.30 19.40 0.05 -0.26% 19.40 3 19.45 71 10.90
2013-10-25 2489 1389183 612 26838961 19.40 19.40 19.25 19.25 0.15 -0.77% 19.25 149 19.35 2 10.81
2013-10-28 2489 1251504 620 24061629 19.25 19.35 19.15 19.20 0.05 -0.26% 19.20 17 19.25 74 10.79
2013-10-29 2489 2381255 1161 45468845 19.20 19.30 19.00 19.00 0.20 -1.04% 19.00 486 19.10 61 10.67
2013-10-30 2489 3778541 1860 71165220 19.05 19.10 18.65 18.90 0.10 -0.53% 18.85 36 18.90 31 10.62
2013-10-31 2489 1004811 566 18929572 18.80 18.95 18.70 18.80 0.10 -0.53% 18.80 22 18.85 41 10.56
2013-11-01 2489 890870 477 16754641 18.80 18.95 18.75 18.80 0.00 0% 18.80 49 18.85 49 10.56
2013-11-04 2489 2114211 1045 39216074 18.80 18.80 18.40 18.45 0.35 -1.86% 18.45 40 18.50 70 10.37
2013-11-05 2489 2398048 1126 43612758 18.45 18.45 18.05 18.10 0.35 -1.9% 18.10 14 18.15 50 10.17
2013-11-06 2489 1332365 671 24156524 18.10 18.25 18.00 18.10 0.00 0% 18.10 20 18.15 19 10.17
2013-11-07 2489 2122338 1118 39163820 18.35 18.60 18.30 18.50 0.40 2.21% 18.50 2 18.55 153 10.39
2013-11-08 2489 1356230 715 24879356 18.55 18.60 18.20 18.25 0.25 -1.35% 18.25 43 18.30 17 10.25
2013-11-11 2489 1563151 760 28292560 18.25 18.30 18.00 18.05 0.20 -1.1% 18.05 13 18.10 24 10.14
2013-11-12 2489 1730934 979 31138612 18.05 18.15 17.90 17.95 0.10 -0.55% 17.90 185 17.95 7 10.08
2013-11-13 2489 1413761 842 25022948 17.95 17.95 17.50 17.75 0.20 -1.11% 17.70 67 17.75 8 9.97
2013-11-14 2489 2155115 1034 38358398 17.75 17.95 17.60 17.95 0.20 1.13% 17.95 104 18.00 126 10.08
2013-11-15 2489 3962129 1446 72254476 17.95 18.45 17.95 18.15 0.20 1.11% 18.15 329 18.20 18 11.07
2013-11-18 2489 2053165 706 37505841 18.20 18.40 18.20 18.20 0.05 0.28% 18.20 328 18.25 31 11.10
2013-11-19 2489 1021149 550 18442532 18.20 18.30 17.90 18.00 0.20 -1.1% 18.00 426 18.05 18 10.98
2013-11-20 2489 966640 669 17460270 18.10 18.20 18.00 18.05 0.05 0.28% 18.05 2 18.10 25 11.01
2013-11-21 2489 1578847 755 28522372 17.90 18.20 17.85 18.20 0.15 0.83% 18.15 1 18.20 105 11.10
2013-11-22 2489 757450 451 13729841 18.05 18.30 18.05 18.05 0.15 -0.82% 18.05 88 18.10 3 11.01
2013-11-25 2489 2242113 1039 41062258 17.95 18.45 17.95 18.35 0.30 1.66% 18.30 44 18.35 9 11.19
2013-11-26 2489 3387107 1464 63433235 18.50 18.85 18.50 18.80 0.45 2.45% 18.75 16 18.80 43 11.46
2013-11-27 2489 1529235 677 28607311 18.90 18.90 18.60 18.60 0.20 -1.06% 18.60 101 18.65 3 11.34
2013-11-28 2489 3583059 1516 67923995 18.75 19.10 18.70 18.90 0.30 1.61% 18.90 115 19.00 49 11.52
2013-11-29 2489 1607984 808 30611196 18.90 19.10 18.80 19.10 0.20 1.06% 19.05 5 19.10 7 11.65
2013-12-02 2489 1012617 694 19385635 19.10 19.20 19.05 19.05 0.05 -0.26% 19.05 12 19.10 10 11.62
2013-12-03 2489 1434615 876 27371049 19.05 19.15 19.00 19.05 0.00 0% 19.05 73 19.10 17 11.62
2013-12-04 2489 1960614 1031 37443936 18.90 19.30 18.75 19.25 0.20 1.05% 19.20 1 19.25 141 11.74
2013-12-05 2489 1054586 694 20014103 19.25 19.25 18.85 18.90 0.35 -1.82% 18.90 52 19.00 13 11.52
2013-12-06 2489 686576 423 12974161 18.85 19.00 18.80 18.90 0.00 0% 18.90 10 18.95 79 11.52
2013-12-09 2489 1071057 574 20336305 18.90 19.10 18.90 18.90 0.00 0% 18.90 52 18.95 1 11.52
2013-12-10 2489 1144392 743 21477764 18.90 19.00 18.70 18.70 0.20 -1.06% 18.70 124 18.75 2 11.40
2013-12-11 2489 1076761 690 20176400 18.70 18.85 18.60 18.85 0.15 0.8% 18.80 4 18.85 3 11.49
2013-12-12 2489 849988 621 15926159 18.85 18.85 18.70 18.70 0.15 -0.8% 18.70 115 18.80 32 11.40
2013-12-13 2489 1325567 827 25072000 18.85 19.00 18.75 19.00 0.30 1.6% 18.95 2 19.00 205 11.59
2013-12-16 2489 5586511 2641 108542339 19.00 19.80 19.00 19.70 0.70 3.68% 19.65 6 19.70 152 12.01
2013-12-17 2489 5328685 2468 105966847 19.90 20.10 19.70 19.90 0.20 1.02% 19.85 5 19.90 94 12.13
2013-12-18 2489 2956914 1476 58836027 20.00 20.10 19.75 20.00 0.10 0.5% 19.95 2 20.00 140 12.20
2013-12-19 2489 3431746 1569 68161009 20.10 20.10 19.75 19.90 0.10 -0.5% 19.90 228 19.95 147 12.13
2013-12-20 2489 14625760 3169 294367484 19.60 20.30 19.60 20.25 0.35 1.76% 20.20 7 20.25 7 12.35
2013-12-23 2489 6544288 2139 133555768 20.50 20.60 20.20 20.35 0.10 0.49% 20.30 126 20.35 13 12.41
2013-12-24 2489 2791440 1184 56225510 20.40 20.50 20.00 20.05 0.30 -1.47% 20.05 40 20.10 7 12.23
2013-12-25 2489 1172564 571 23522405 20.30 20.30 20.00 20.00 0.05 -0.25% 20.00 139 20.05 17 12.20
2013-12-26 2489 1598827 689 32024379 20.05 20.15 19.95 20.00 0.00 0% 20.00 12 20.05 30 12.20
2013-12-27 2489 1379764 693 27579835 20.05 20.10 19.95 19.95 0.05 -0.25% 19.95 44 20.00 42 12.16
2013-12-30 2489 1449836 731 28985612 19.95 20.10 19.95 20.00 0.05 0.25% 19.95 50 20.00 324 12.20
2013-12-31 2489 3315597 1202 67007248 20.00 20.35 20.00 20.20 0.20 1% 20.20 42 20.25 165 12.32
2013-12-31 2489 3315597 1202 67007248 20.00 20.35 20.00 20.20 0.20 0% 20.20 42 20.25 165 12.32