怡利電(2497)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　28.50
0
0%		28.00
-0.5
-1.75%		28.45
0.45
1.61%		 　27.85
-0.6
-2.11%		27.50
-0.35
-1.26%		26.75
-0.75
-2.73%		28.10
1.35
5.05%		28.80
0.7
2.49%		 　28.50
-0.3
-1.04%		27.85
-0.65
-2.28%		27.50
-0.35
-1.26%		26.00
-1.5
-5.45%		26.35
0.35
1.35%		 　26.35
0
0%		26.80
0.45
1.71%		26.60
-0.2
-0.75%		26.40
-0.2
-0.75%		25.65
-0.75
-2.84%		 　25.50
-0.15
-0.58%		26.30
0.8
3.14%		26.70
0.4
1.52%		26.30
-0.4
-1.5%		27.11
2 月26.30
0
0%		 　25.90
-0.4
-1.52%		25.75
-0.15
-0.58%		25.90
0.15
0.58%		 　　　　　　　　　　26.15
0.25
0.97%		26.25
0.1
0.38%		26.45
0.2
0.76%		28.30
1.85
6.99%		28.05
-0.25
-0.88%		28.70
0.65
2.32%		 28.30
-0.4
-1.39%		27.85
-0.45
-1.59%		27.40
-0.45
-1.62%		 27.05
3 月27.35
-0.05
-0.18%		 　26.90
-0.45
-1.65%		26.80
-0.1
-0.37%		27.60
0.8
2.99%		29.30
1.7
6.16%		28.85
-0.45
-1.54%		 　28.70
-0.15
-0.52%		28.90
0.2
0.7%		29.40
0.5
1.73%		29.20
-0.2
-0.68%		28.85
-0.35
-1.2%		 　27.90
-0.95
-3.29%		29.00
1.1
3.94%		29.35
0.35
1.21%		30.05
0.7
2.39%		29.55
-0.5
-1.66%		 　29.15
-0.4
-1.35%		29.60
0.45
1.54%		29.85
0.25
0.84%		30.25
0.4
1.34%		29.85
-0.4
-1.32%		 28.79
4 月29.15
-0.7
-2.35%		29.15
0
0%		28.65
-0.5
-1.72%		 　　　26.65
-2
-6.98%		27.00
0.35
1.31%		26.75
-0.25
-0.93%		26.95
0.2
0.75%		26.70
-0.25
-0.93%		 　26.05
-0.65
-2.43%		26.30
0.25
0.96%		26.00
-0.3
-1.14%		25.85
-0.15
-0.58%		26.50
0.65
2.51%		 　26.05
-0.45
-1.7%		26.30
0.25
0.96%		26.35
0.05
0.19%		26.00
-0.35
-1.33%		25.85
-0.15
-0.58%		 　25.55
-0.3
-1.16%		25.70
0.15
0.59%		 26.57
5 月　26.50
0.8
3.11%		26.60
0.1
0.38%		 　26.20
-0.4
-1.5%		26.05
-0.15
-0.57%		26.10
0.05
0.19%		26.80
0.7
2.68%		26.55
-0.25
-0.93%		 　26.30
-0.25
-0.94%		26.45
0.15
0.57%		26.60
0.15
0.57%		26.85
0.25
0.94%		28.35
1.5
5.59%		 　29.30
0.95
3.35%		28.85
-0.45
-1.54%		29.35
0.5
1.73%		29.60
0.25
0.85%		28.95
-0.65
-2.2%		 　30.55
1.6
5.53%		30.10
-0.45
-1.47%		31.30
1.2
3.99%		31.75
0.45
1.44%		32.10
0.35
1.1%		28.21
6 月 　31.90
-0.2
-0.62%		31.45
-0.45
-1.41%		31.50
0.05
0.16%		31.50
0
0%		30.50
-1
-3.17%		 　30.75
0.25
0.82%		31.25
0.5
1.63%		 30.45
-0.8
-2.56%		29.55
-0.9
-2.96%		 　30.00
0.45
1.52%		31.00
1
3.33%		30.65
-0.35
-1.13%		30.80
0.15
0.49%		30.75
-0.05
-0.16%		 　30.30
-0.45
-1.46%		29.00
-1.3
-4.29%		29.40
0.4
1.38%		29.55
0.15
0.51%		29.70
0.15
0.51%		 30.51
7 月30.10
0.4
1.35%		30.40
0.3
1%		29.80
-0.6
-1.97%		30.05
0.25
0.84%		32.15
2.1
6.99%		 　34.15
2
6.22%		34.40
0.25
0.73%		34.90
0.5
1.45%		34.75
-0.15
-0.43%		34.80
0.05
0.14%		 　37.20
2.4
6.9%		38.00
0.8
2.15%		37.90
-0.1
-0.26%		37.30
-0.6
-1.58%		35.75
-1.55
-4.16%		 　37.95
2.2
6.15%		37.65
-0.3
-0.79%		38.05
0.4
1.06%		37.40
-0.65
-1.71%		37.90
0.5
1.34%		 　37.50
-0.4
-1.06%		36.40
-1.1
-2.93%		36.45
0.05
0.14%		35.47
8 月39.00
2.55
7%		40.60
1.6
4.1%		 　40.60
0
0%		39.85
-0.75
-1.85%		37.90
-1.95
-4.89%		39.00
1.1
2.9%		38.80
-0.2
-0.51%		 　38.45
-0.35
-0.9%		38.80
0.35
0.91%		39.55
0.75
1.93%		39.05
-0.5
-1.26%		38.20
-0.85
-2.18%		 　38.70
0.5
1.31%		36.80
-1.9
-4.91%		 36.20
-0.6
-1.63%		38.40
2.2
6.08%		 　37.00
-1.4
-3.65%		35.80
-1.2
-3.24%		36.20
0.4
1.12%		36.40
0.2
0.55%		36.45
0.05
0.14%		 38.14
9 月　37.00
0.55
1.51%		37.00
0
0%		37.00
0
0%		39.55
2.55
6.89%		40.10
0.55
1.39%		 　39.90
-0.2
-0.5%		39.70
-0.2
-0.5%		41.15
1.45
3.65%		44.00
2.85
6.93%		46.00
2
4.55%		48.05
2.05
4.46%		 48.05
0
0%		48.60
0.55
1.14%		49.35
0.75
1.54%		 　　　49.20
-0.15
-0.3%		48.90
-0.3
-0.61%		50.60
1.7
3.48%		49.50
-1.1
-2.17%		48.40
-1.1
-2.22%		 　48.90
0.5
1.03%		 45.06
10 月49.55
0.65
1.33%		53.00
3.45
6.96%		49.30
-3.7
-6.98%		48.95
-0.35
-0.71%		 　47.05
-1.9
-3.88%		48.00
0.95
2.02%		47.00
-1
-2.08%		 47.40
0.4
0.85%		 　46.60
-0.8
-1.69%		47.35
0.75
1.61%		46.65
-0.7
-1.48%		47.80
1.15
2.47%		48.55
0.75
1.57%		 　47.90
-0.65
-1.34%		47.70
-0.2
-0.42%		46.95
-0.75
-1.57%		47.85
0.9
1.92%		47.15
-0.7
-1.46%		 　46.70
-0.45
-0.95%		46.00
-0.7
-1.5%		46.15
0.15
0.33%		46.65
0.5
1.08%		47.63
11 月49.30
2.65
5.68%		 　48.35
-0.95
-1.93%		50.00
1.65
3.41%		49.15
-0.85
-1.7%		48.60
-0.55
-1.12%		50.50
1.9
3.91%		 　51.40
0.9
1.78%		51.80
0.4
0.78%		51.10
-0.7
-1.35%		51.00
-0.1
-0.2%		51.50
0.5
0.98%		 　52.90
1.4
2.72%		56.60
3.7
6.99%		58.10
1.5
2.65%		59.60
1.5
2.58%		58.00
-1.6
-2.68%		 　62.00
4
6.9%		61.70
-0.3
-0.48%		61.20
-0.5
-0.81%		63.00
1.8
2.94%		62.60
-0.4
-0.63%		 55.11
12 月　62.50
-0.1
-0.16%		66.80
4.3
6.88%		68.20
1.4
2.1%		67.30
-0.9
-1.32%		64.80
-2.5
-3.71%		 　62.30
-2.5
-3.86%		64.40
2.1
3.37%		63.80
-0.6
-0.93%		66.30
2.5
3.92%		64.80
-1.5
-2.26%		 　62.50
-2.3
-3.55%		63.70
1.2
1.92%		63.20
-0.5
-0.78%		62.80
-0.4
-0.63%		64.50
1.7
2.71%		 　63.70
-0.8
-1.24%		64.00
0.3
0.47%		64.30
0.3
0.47%		63.60
-0.7
-1.09%		63.20
-0.4
-0.63%		 　62.90
-0.3
-0.47%		62.60
-0.3
-0.48%		63.98

說明:最高漲幅:7%最低跌幅:-6.98% 最高價:68.20最低價:25.50平均價:38.05,灰色底表示週末,漲139天(131.9)元,跌159天(-101.65)元,平盤12天
7%=12,6%=10,5%=2,4%=7,3%=19,2%=26,1%=51,0%=24,-0%=3,-1%=3,-2%=11,-3%=11,-4%=20,-5%=43,-6%=68,

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 2497 5153150 2224 147003132 28.05 29.20 27.80 28.50 0.85 0% 28.45 15 28.50 9 15.92
2013-01-03 2497 2538149 1112 71283022 28.75 28.95 27.40 28.00 0.50 -1.75% 27.95 6 28.00 6 15.64
2013-01-04 2497 1827252 921 51702666 28.00 29.00 27.50 28.45 0.45 1.61% 28.45 9 28.50 37 15.89
2013-01-07 2497 971200 522 26987579 27.70 28.10 27.55 27.85 0.60 -2.11% 27.85 7 27.90 10 15.56
2013-01-08 2497 951154 509 26340087 27.85 28.20 27.20 27.50 0.35 -1.26% 27.45 10 27.50 25 15.36
2013-01-09 2497 1231109 609 33352170 27.35 27.70 26.50 26.75 0.75 -2.73% 26.75 2 26.90 27 14.94
2013-01-10 2497 2126249 1094 59276022 27.00 28.50 27.00 28.10 1.35 5.05% 28.10 10 28.15 14 15.70
2013-01-11 2497 3240005 1484 93851294 28.70 29.50 28.20 28.80 0.70 2.49% 28.80 38 28.85 1 16.09
2013-01-14 2497 705000 376 19979600 28.55 28.65 28.05 28.50 0.30 -1.04% 28.50 4 28.55 1 15.92
2013-01-15 2497 867049 459 24244114 28.50 28.50 27.65 27.85 0.65 -2.28% 27.85 8 27.90 18 15.56
2013-01-16 2497 490601 261 13559577 28.00 28.10 27.35 27.50 0.35 -1.26% 27.50 35 27.55 2 15.36
2013-01-17 2497 1561212 685 41528347 27.90 28.10 25.85 26.00 1.50 -5.45% 26.00 5 26.05 1 14.53
2013-01-18 2497 580335 290 15294209 26.20 26.65 26.10 26.35 0.35 1.35% 26.30 17 26.35 8 14.72
2013-01-21 2497 386000 222 10157450 26.35 26.80 25.90 26.35 0.00 0% 26.35 8 26.45 11 14.72
2013-01-22 2497 493150 244 13180357 26.70 27.00 26.40 26.80 0.45 1.71% 26.80 5 26.90 35 14.97
2013-01-23 2497 438000 230 11782600 27.00 27.20 26.60 26.60 0.20 -0.75% 26.55 36 26.75 1 14.86
2013-01-24 2497 472000 227 12496600 26.60 26.65 26.30 26.40 0.20 -0.75% 26.40 10 26.45 1 14.75
2013-01-25 2497 1003419 455 25932284 26.20 26.40 25.55 25.65 0.75 -2.84% 25.65 7 25.85 1 14.33
2013-01-28 2497 645000 286 16497000 25.65 25.85 25.40 25.50 0.15 -0.58% 25.45 7 25.50 12 14.25
2013-01-29 2497 1130200 578 29289410 25.70 26.35 25.45 26.30 0.80 3.14% 26.30 9 26.35 1 14.69
2013-01-30 2497 1298000 598 34582600 26.50 26.90 26.10 26.70 0.40 1.52% 26.70 7 26.80 2 14.92
2013-01-31 2497 484099 248 12855303 26.75 26.80 26.10 26.30 0.40 -1.5% 26.30 86 26.60 27 14.69
2013-02-01 2497 209005 161 5521881 26.35 26.70 26.20 26.30 0.00 0% 26.30 9 26.40 3 14.69
2013-02-04 2497 447128 218 11707746 26.50 26.50 25.80 25.90 0.40 -1.52% 25.90 12 25.95 5 14.47
2013-02-05 2497 371199 177 9510624 25.80 25.80 25.50 25.75 0.15 -0.58% 25.65 7 25.80 15 14.71
2013-02-06 2497 515348 254 13378948 25.80 26.25 25.75 25.90 0.15 0.58% 25.90 21 26.00 12 14.80
2013-02-18 2497 232650 117 6097700 26.45 26.45 26.05 26.15 0.25 0.97% 26.15 11 26.20 2 14.94
2013-02-19 2497 248215 146 6523111 26.15 26.40 26.00 26.25 0.10 0.38% 26.25 1 26.35 9 15.00
2013-02-20 2497 479268 270 12668897 26.30 26.65 26.20 26.45 0.20 0.76% 26.45 9 26.50 13 15.11
2013-02-21 2497 2448315 1060 68389614 26.45 28.30 26.45 28.30 1.85 6.99% 28.30 953 0.00 0 16.17
2013-02-22 2497 4395564 2008 125982079 28.50 29.10 28.05 28.05 0.25 -0.88% 28.05 77 28.10 26 16.03
2013-02-23 2497 1954421 960 55603017 28.05 28.80 27.60 28.70 0.65 2.32% 28.55 3 28.70 8 16.40
2013-02-25 2497 759371 402 21641125 28.70 28.85 28.25 28.30 0.40 -1.39% 28.30 5 28.45 2 16.17
2013-02-26 2497 901404 506 24992902 28.00 28.30 27.10 27.85 0.45 -1.59% 27.85 23 27.90 2 15.91
2013-02-27 2497 531000 306 14635350 27.85 28.00 27.40 27.40 0.45 -1.62% 27.40 75 27.45 3 15.66
2013-03-01 2497 779026 372 21321812 27.45 27.70 27.20 27.35 0.05 -0.18% 27.35 12 27.40 80 15.63
2013-03-04 2497 658000 374 17805900 27.50 27.65 26.85 26.90 0.45 -1.65% 26.90 21 27.00 1 15.37
2013-03-05 2497 760000 336 20393700 27.00 27.30 26.60 26.80 0.10 -0.37% 26.75 33 26.80 12 15.31
2013-03-06 2497 1797343 963 49907515 27.10 28.40 27.10 27.60 0.80 2.99% 27.55 4 27.60 4 15.77
2013-03-07 2497 3217102 1486 91658758 27.50 29.30 27.30 29.30 1.70 6.16% 29.25 11 29.30 24 16.74
2013-03-08 2497 3931234 1827 115531605 29.45 30.20 28.65 28.85 0.45 -1.54% 28.80 9 28.85 12 16.49
2013-03-11 2497 1763793 795 51347749 29.25 29.60 28.65 28.70 0.15 -0.52% 28.70 5 28.80 4 16.40
2013-03-12 2497 1117200 503 32112129 28.80 29.20 28.45 28.90 0.20 0.7% 28.85 4 28.90 9 16.51
2013-03-13 2497 2721109 1360 80703065 29.25 30.10 29.25 29.40 0.50 1.73% 29.35 8 29.50 1 16.80
2013-03-14 2497 1426149 619 42031000 29.85 29.85 29.15 29.20 0.20 -0.68% 29.20 2 29.25 5 16.69
2013-03-15 2497 1022119 512 29833832 29.55 29.55 28.80 28.85 0.35 -1.2% 28.80 7 28.85 20 16.49
2013-03-18 2497 832108 422 23487612 28.75 28.75 27.85 27.90 0.95 -3.29% 27.85 35 27.90 1 15.94
2013-03-19 2497 2176846 1047 63118257 28.10 29.45 28.10 29.00 1.10 3.94% 29.00 2 29.05 4 16.57
2013-03-20 2497 1264247 659 36777849 28.80 29.35 28.50 29.35 0.35 1.21% 29.05 8 29.35 3 16.77
2013-03-21 2497 3399040 1725 103176054 29.50 30.90 29.50 30.05 0.70 2.39% 30.05 28 30.10 1 17.17
2013-03-22 2497 1128500 646 33662099 29.80 30.35 29.55 29.55 0.50 -1.66% 29.55 7 29.60 5 16.89
2013-03-25 2497 1034466 525 30288482 29.65 29.95 29.00 29.15 0.40 -1.35% 29.15 26 29.25 5 16.66
2013-03-26 2497 1270058 669 37158322 29.15 29.85 28.60 29.60 0.45 1.54% 29.60 14 29.70 17 16.91
2013-03-27 2497 993042 564 29632503 29.65 30.20 29.35 29.85 0.25 0.84% 29.75 15 29.85 1 18.54
2013-03-28 2497 1136457 603 34169672 29.90 30.30 29.80 30.25 0.40 1.34% 30.25 16 30.30 51 18.79
2013-03-29 2497 1103366 581 33174124 30.70 30.70 29.80 29.85 0.40 -1.32% 29.80 38 29.85 3 18.54
2013-04-01 2497 657099 390 19275955 29.80 29.90 29.10 29.15 0.70 -2.35% 29.15 27 29.20 1 18.11
2013-04-02 2497 945200 471 27613350 29.50 29.60 29.00 29.15 0.00 0% 29.10 12 29.15 16 18.11
2013-04-03 2497 918250 499 26296575 29.20 29.30 28.25 28.65 0.50 -1.72% 28.60 8 28.65 2 17.80
2013-04-08 2497 1989791 847 53430226 28.00 28.00 26.65 26.65 2.00 -6.98% 26.65 73 26.70 10 16.55
2013-04-09 2497 724100 333 19422484 26.65 27.20 26.35 27.00 0.35 1.31% 26.95 6 27.00 190 16.77
2013-04-10 2497 599100 325 16126980 27.00 27.25 26.65 26.75 0.25 -0.93% 26.75 5 26.90 2 16.61
2013-04-11 2497 507049 248 13677727 27.10 27.25 26.75 26.95 0.20 0.75% 26.85 2 26.95 4 16.74
2013-04-12 2497 477500 214 12841200 27.00 27.30 26.70 26.70 0.25 -0.93% 26.70 18 26.75 1 16.58
2013-04-15 2497 442000 211 11651200 26.70 26.75 26.00 26.05 0.65 -2.43% 26.05 15 26.20 4 16.18
2013-04-16 2497 792000 401 20594650 25.60 26.35 25.60 26.30 0.25 0.96% 26.30 2 26.35 14 16.34
2013-04-17 2497 617000 348 16054450 26.30 26.50 25.80 26.00 0.30 -1.14% 26.00 4 26.10 11 16.15
2013-04-18 2497 639100 332 16579270 25.90 26.25 25.80 25.85 0.15 -0.58% 25.80 16 25.90 4 16.06
2013-04-19 2497 627635 374 16573276 26.00 26.70 25.90 26.50 0.65 2.51% 26.50 4 26.55 3 16.46
2013-04-22 2497 319200 191 8409450 26.90 26.90 26.05 26.05 0.45 -1.7% 26.05 8 26.30 33 16.18
2013-04-23 2497 277000 144 7260200 26.10 26.35 26.05 26.30 0.25 0.96% 26.30 5 26.35 16 16.34
2013-04-24 2497 380182 209 10070113 26.50 26.75 26.30 26.35 0.05 0.19% 26.30 49 26.35 7 16.37
2013-04-25 2497 564200 272 14650840 26.30 26.30 25.75 26.00 0.35 -1.33% 26.00 2 26.15 3 16.15
2013-04-26 2497 462149 206 11983203 26.00 26.20 25.75 25.85 0.15 -0.58% 25.80 77 25.85 9 16.06
2013-04-29 2497 838299 324 21518603 25.85 25.90 25.55 25.55 0.30 -1.16% 25.55 8 25.60 1 15.87
2013-04-30 2497 447496 231 11558244 25.60 26.10 25.60 25.70 0.15 0.59% 25.70 11 25.80 4 15.96
2013-05-02 2497 587249 328 15451410 25.80 26.65 25.80 26.50 0.80 3.11% 26.45 7 26.50 6 16.46
2013-05-03 2497 958100 444 25795950 26.90 27.40 26.60 26.60 0.10 0.38% 26.60 14 26.65 6 16.52
2013-05-06 2497 641372 330 16886122 26.45 26.80 26.15 26.20 0.40 -1.5% 26.20 10 26.25 3 16.27
2013-05-07 2497 417000 168 10872950 26.10 26.40 26.00 26.05 0.15 -0.57% 26.05 4 26.10 1 16.18
2013-05-08 2497 288373 127 7536598 26.05 26.30 26.00 26.10 0.05 0.19% 26.05 10 26.15 8 16.21
2013-05-09 2497 566579 309 15039285 26.40 26.80 26.30 26.80 0.70 2.68% 26.75 6 26.80 34 17.07
2013-05-10 2497 336049 164 8941005 26.90 26.90 26.45 26.55 0.25 -0.93% 26.50 47 26.55 2 16.91
2013-05-13 2497 548238 266 14528008 26.90 26.95 26.30 26.30 0.25 -0.94% 26.30 15 26.35 5 16.75
2013-05-14 2497 177100 99 4691005 26.30 26.60 26.30 26.45 0.15 0.57% 26.40 12 26.50 4 16.85
2013-05-15 2497 296200 150 7883350 26.50 26.75 26.50 26.60 0.15 0.57% 26.60 9 26.65 6 16.94
2013-05-16 2497 484100 232 13010379 26.90 27.00 26.70 26.85 0.25 0.94% 26.85 15 26.90 3 17.10
2013-05-17 2497 1351988 722 37808460 26.75 28.65 26.75 28.35 1.50 5.59% 28.30 2 28.35 23 18.06
2013-05-20 2497 2635449 1181 77118187 28.50 29.60 28.50 29.30 0.95 3.35% 29.30 7 29.35 18 18.66
2013-05-21 2497 1081685 498 31356010 29.30 29.50 28.70 28.85 0.45 -1.54% 28.80 11 28.85 23 18.38
2013-05-22 2497 2873126 1202 85796928 29.60 30.50 29.30 29.35 0.50 1.73% 29.35 70 29.40 5 18.69
2013-05-23 2497 1477816 635 43687480 29.35 29.85 29.00 29.60 0.25 0.85% 29.55 9 29.65 1 18.85
2013-05-24 2497 1250733 525 36449173 29.90 29.90 28.60 28.95 0.65 -2.2% 28.95 47 29.00 11 18.44
2013-05-27 2497 4097844 1711 123777955 29.30 30.80 29.20 30.55 1.60 5.53% 30.55 3 30.60 5 19.46
2013-05-28 2497 1420250 677 43306537 31.00 31.00 30.05 30.10 0.45 -1.47% 30.10 19 30.30 11 19.17
2013-05-29 2497 3115249 1407 97063831 30.70 31.90 30.15 31.30 1.20 3.99% 31.25 12 31.30 33 19.94
2013-05-30 2497 2005361 1039 63416360 30.80 32.10 30.80 31.75 0.45 1.44% 31.75 12 31.80 28 20.22
2013-05-31 2497 1754880 804 56290611 32.40 32.45 31.80 32.10 0.35 1.1% 32.00 18 32.10 17 20.45
2013-06-03 2497 1021296 472 32413890 31.15 32.00 31.10 31.90 0.20 -0.62% 31.90 12 31.95 7 20.32
2013-06-04 2497 1304584 617 41622241 32.30 32.75 31.40 31.45 0.45 -1.41% 31.40 35 31.45 16 20.03
2013-06-05 2497 949100 420 29917505 31.50 31.80 31.15 31.50 0.05 0.16% 31.50 11 31.60 2 20.06
2013-06-06 2497 840210 356 26410327 31.35 31.75 31.20 31.50 0.00 0% 31.50 26 31.55 6 20.06
2013-06-07 2497 1717107 826 53805617 31.50 32.25 30.30 30.50 1.00 -3.17% 30.45 8 30.65 3 19.43
2013-06-10 2497 647293 335 20003233 31.00 31.30 30.50 30.75 0.25 0.82% 30.75 8 30.80 2 19.59
2013-06-11 2497 734200 390 23081598 31.10 31.90 31.10 31.25 0.50 1.63% 31.25 6 31.30 1 19.90
2013-06-13 2497 616262 243 18889122 30.90 31.15 30.40 30.45 0.80 -2.56% 30.45 5 30.50 12 19.39
2013-06-14 2497 1022624 382 30509095 30.60 30.60 29.55 29.55 0.90 -2.96% 29.55 14 29.60 2 18.82
2013-06-17 2497 190209 120 5649911 29.05 30.00 29.05 30.00 0.45 1.52% 29.85 5 30.00 19 19.11
2013-06-18 2497 439143 265 13635183 30.10 31.70 30.10 31.00 1.00 3.33% 30.90 1 31.00 15 19.75
2013-06-19 2497 361049 216 11077699 31.00 31.40 30.30 30.65 0.35 -1.13% 30.65 12 30.80 7 19.52
2013-06-20 2497 431001 230 13067680 30.20 30.80 29.70 30.80 0.15 0.49% 30.80 2 30.85 2 19.62
2013-06-21 2497 536270 254 16326542 30.00 30.90 29.10 30.75 0.05 -0.16% 30.50 1 30.75 5 19.59
2013-06-24 2497 265030 131 8104459 30.30 30.90 30.30 30.30 0.45 -1.46% 30.30 5 30.40 1 19.30
2013-06-25 2497 733150 301 21524437 30.20 30.40 28.80 29.00 1.30 -4.29% 29.00 12 29.10 6 18.47
2013-06-26 2497 244341 136 7176442 29.50 29.75 29.00 29.40 0.40 1.38% 29.25 2 29.40 3 18.73
2013-06-27 2497 236100 123 6981640 29.40 29.80 29.40 29.55 0.15 0.51% 29.55 12 29.70 1 18.82
2013-06-28 2497 527000 243 15799950 29.55 30.45 29.55 29.70 0.15 0.51% 29.70 19 29.95 1 18.92
2013-07-01 2497 351008 230 10497138 29.70 30.25 29.70 30.10 0.40 1.35% 30.10 5 30.15 1 19.17
2013-07-02 2497 495000 280 14987400 30.20 30.80 29.80 30.40 0.30 1% 30.25 1 30.40 11 19.36
2013-07-03 2497 497000 189 14884300 30.40 30.40 29.80 29.80 0.60 -1.97% 29.80 28 29.85 2 18.98
2013-07-04 2497 2006604 904 61743709 30.80 31.45 29.75 30.05 0.25 0.84% 30.05 18 30.20 1 19.14
2013-07-05 2497 3635748 1406 115373697 30.50 32.15 30.50 32.15 2.10 6.99% 32.15 1592 0.00 0 20.48
2013-07-08 2497 6909824 3374 233137966 33.35 34.40 32.75 34.15 2.00 6.22% 34.15 24 34.20 45 21.75
2013-07-09 2497 2348102 1410 80173398 34.40 34.60 33.60 34.40 0.25 0.73% 34.35 2 34.40 2 21.91
2013-07-10 2497 4106000 2491 144113997 34.75 35.70 34.20 34.90 0.50 1.45% 34.90 19 35.00 46 22.23
2013-07-11 2497 1977111 1051 69464929 35.50 35.95 34.70 34.75 0.15 -0.43% 34.75 5 34.80 5 22.13
2013-07-12 2497 1488000 716 51904000 34.75 35.30 34.50 34.80 0.05 0.14% 34.80 11 34.90 5 22.17
2013-07-15 2497 2545280 1076 93349513 34.80 37.20 34.80 37.20 2.40 6.9% 37.20 517 0.00 0 23.69
2013-07-16 2497 3593420 1792 135928522 37.20 38.65 36.80 38.00 0.80 2.15% 38.00 249 38.05 6 24.20
2013-07-17 2497 1866616 834 70718090 37.85 38.35 37.50 37.90 0.10 -0.26% 37.90 16 38.00 73 24.14
2013-07-18 2497 1602099 900 61000372 38.05 39.10 37.20 37.30 0.60 -1.58% 37.30 10 37.40 3 23.76
2013-07-19 2497 1715938 866 62031949 37.40 37.60 35.40 35.75 1.55 -4.16% 35.70 14 35.75 4 22.77
2013-07-22 2497 2112064 983 78545863 35.85 38.05 35.85 37.95 2.20 6.15% 37.90 3 37.95 6 24.17
2013-07-23 2497 1499051 994 56835562 38.50 38.50 37.00 37.65 0.30 -0.79% 37.60 12 37.75 6 23.98
2013-07-24 2497 1196296 653 45566653 37.70 38.65 37.65 38.05 0.40 1.06% 38.00 10 38.05 5 24.24
2013-07-25 2497 1170600 515 44076618 38.30 38.30 37.00 37.40 0.65 -1.71% 37.35 1 37.40 18 23.82
2013-07-26 2497 1933276 679 73706403 37.60 38.50 37.60 37.90 0.50 1.34% 37.85 2 37.90 42 24.14
2013-07-29 2497 1845321 656 69121772 38.00 38.20 37.00 37.50 0.40 -1.06% 37.50 1 37.60 1 23.89
2013-07-30 2497 1614507 725 58881804 37.10 37.35 35.80 36.40 0.00 -2.93% 36.35 6 36.40 15 23.18
2013-07-31 2497 966264 477 35426368 36.50 37.30 36.40 36.45 0.05 0.14% 36.40 29 36.45 2 23.22
2013-08-01 2497 3438410 1879 130803690 36.45 39.00 36.40 39.00 2.55 7% 39.00 264 0.00 0 24.84
2013-08-02 2497 5450804 2900 222192657 40.20 41.70 39.30 40.60 1.60 4.1% 40.60 23 40.70 1 25.86
2013-08-05 2497 2303426 1295 93619893 40.60 41.60 39.30 40.60 0.00 0% 40.60 67 40.80 2 25.86
2013-08-06 2497 2007324 1143 81026625 41.30 41.70 39.20 39.85 0.75 -1.85% 39.80 4 39.85 2 25.38
2013-08-07 2497 2591540 1463 101776670 39.75 40.65 37.80 37.90 1.95 -4.89% 37.85 7 37.90 1 24.14
2013-08-08 2497 1785599 955 69424311 38.20 39.25 38.20 39.00 1.10 2.9% 39.00 2 39.05 1 24.84
2013-08-09 2497 1762149 805 68955396 39.00 39.70 38.80 38.80 0.20 -0.51% 38.80 39 39.00 9 24.71
2013-08-12 2497 828150 445 31857117 39.00 39.15 38.05 38.45 0.35 -0.9% 38.40 8 38.45 1 22.10
2013-08-13 2497 879200 517 34272520 38.65 39.30 38.50 38.80 0.35 0.91% 38.80 15 38.90 2 22.30
2013-08-14 2497 1186297 645 46629842 39.30 39.60 38.90 39.55 0.75 1.93% 39.55 33 39.60 3 22.73
2013-08-15 2497 975500 630 38565100 39.55 39.90 38.95 39.05 0.50 -1.26% 39.00 14 39.05 2 22.44
2013-08-16 2497 819585 451 31536949 39.00 39.05 38.05 38.20 0.85 -2.18% 38.20 48 38.40 2 21.95
2013-08-19 2497 580433 323 22459269 38.60 39.00 38.25 38.70 0.50 1.31% 38.70 9 38.80 6 22.24
2013-08-20 2497 1712751 738 64023548 38.50 38.90 36.45 36.80 1.90 -4.91% 36.80 16 36.95 5 21.15
2013-08-22 2497 933714 426 33927004 36.50 36.80 36.10 36.20 0.60 -1.63% 36.15 16 36.20 12 20.80
2013-08-23 2497 1187550 826 44800636 36.50 38.55 36.50 38.40 2.20 6.08% 38.35 1 38.45 1 22.07
2013-08-26 2497 1015229 523 37986977 38.30 38.30 36.90 37.00 1.40 -3.65% 36.95 9 37.00 71 21.26
2013-08-27 2497 773464 378 28084256 37.00 37.60 35.80 35.80 1.20 -3.24% 35.80 1 35.90 2 20.57
2013-08-28 2497 476249 274 17175814 35.60 36.50 35.55 36.20 0.40 1.12% 36.10 2 36.20 6 20.80
2013-08-29 2497 347298 185 12668236 36.85 36.85 36.20 36.40 0.20 0.55% 36.40 9 36.50 1 20.92
2013-08-30 2497 612298 346 22547192 36.00 37.30 36.00 36.45 0.05 0.14% 36.45 2 36.60 1 20.95
2013-09-02 2497 264498 168 9787076 36.45 37.30 36.45 37.00 0.55 1.51% 36.85 5 37.00 15 21.26
2013-09-03 2497 527213 255 19587931 37.50 37.60 36.85 37.00 0.00 0% 37.00 27 37.15 5 21.26
2013-09-04 2497 222249 139 8218612 37.00 37.50 36.80 37.00 0.00 0% 36.90 11 37.15 19 21.26
2013-09-05 2497 3254660 1393 127731245 37.50 39.55 37.50 39.55 2.55 6.89% 39.55 170 0.00 0 22.73
2013-09-06 2497 4250442 2073 169670199 39.70 40.55 39.00 40.10 0.55 1.39% 40.05 6 40.10 7 23.05
2013-09-09 2497 1348816 613 53575090 40.30 40.50 38.80 39.90 0.20 -0.5% 39.80 1 39.90 5 22.93
2013-09-10 2497 2788274 1322 113018121 40.90 41.50 39.70 39.70 0.20 -0.5% 39.70 6 39.90 33 22.82
2013-09-11 2497 2043162 1044 82727280 40.30 41.20 39.90 41.15 1.45 3.65% 41.10 27 41.15 7 23.65
2013-09-12 2497 4366090 1511 190013760 41.70 44.00 41.70 44.00 2.85 6.93% 44.00 1966 0.00 0 25.29
2013-09-13 2497 8962037 4486 409362940 45.20 46.80 44.70 46.00 2.00 4.55% 45.95 10 46.00 5 26.44
2013-09-14 2497 5496536 3110 260141141 46.50 48.50 46.00 48.05 2.05 4.46% 48.05 7 48.10 5 27.61
2013-09-16 2497 5084932 2876 246216897 49.00 49.90 47.30 48.05 0.00 0% 48.00 124 48.05 22 27.61
2013-09-17 2497 2392470 1463 115550894 48.00 49.00 47.55 48.60 0.55 1.14% 48.60 24 48.70 8 27.93
2013-09-18 2497 3389949 2104 168304820 48.90 50.50 48.50 49.35 0.75 1.54% 49.35 22 49.40 11 28.36
2013-09-23 2497 3329856 1812 167238625 50.00 51.20 49.20 49.20 0.15 -0.3% 49.20 19 49.30 2 28.28
2013-09-24 2497 3262497 1932 159453202 49.25 49.80 48.50 48.90 0.30 -0.61% 48.85 2 48.90 3 28.10
2013-09-25 2497 4793146 2619 242687553 49.20 51.80 49.20 50.60 1.70 3.48% 50.60 3 50.70 9 29.08
2013-09-26 2497 1893249 1117 94400547 51.00 51.00 48.95 49.50 1.10 -2.17% 49.45 4 49.50 36 28.45
2013-09-27 2497 2747648 1610 132770358 49.90 49.95 47.55 48.40 1.10 -2.22% 48.40 13 48.45 10 27.82
2013-09-30 2497 1978254 1220 96612598 48.20 49.90 47.55 48.90 0.50 1.03% 48.90 12 48.95 5 28.10
2013-10-01 2497 3085896 1693 154828688 48.90 51.00 48.90 49.55 0.65 1.33% 49.55 32 49.60 5 28.48
2013-10-02 2497 4828970 2394 249971210 50.00 53.00 50.00 53.00 3.45 6.96% 53.00 767 0.00 0 30.46
2013-10-03 2497 5759361 3359 294261495 53.50 53.50 49.30 49.30 3.70 -6.98% 0.00 0 49.30 220 28.33
2013-10-04 2497 3235922 1877 159705919 48.55 50.80 48.30 48.95 0.35 -0.71% 48.95 1 49.00 6 28.13
2013-10-07 2497 2885104 1661 137141238 48.95 49.25 46.75 47.05 1.90 -3.88% 47.05 16 47.20 3 27.04
2013-10-08 2497 1865005 1250 89886990 47.10 48.95 47.10 48.00 0.95 2.02% 48.00 2 48.10 5 27.59
2013-10-09 2497 2298016 1295 107413802 47.90 47.95 46.05 47.00 1.00 -2.08% 46.80 9 47.00 332 27.01
2013-10-11 2497 1173116 811 56246858 47.60 48.70 47.35 47.40 0.40 0.85% 47.35 13 47.40 1 27.24
2013-10-14 2497 1500100 777 71078690 47.45 48.20 46.60 46.60 0.80 -1.69% 46.60 47 46.70 10 26.78
2013-10-15 2497 888253 526 41971090 47.00 47.60 47.00 47.35 0.75 1.61% 47.35 13 47.40 2 27.21
2013-10-16 2497 890359 720 42040192 47.80 48.10 46.60 46.65 0.70 -1.48% 46.65 5 46.70 1 26.81
2013-10-17 2497 1821539 1231 86258063 47.00 48.60 46.10 47.80 1.15 2.47% 47.80 3 47.85 1 27.47
2013-10-18 2497 1246450 812 60535174 47.80 48.95 47.60 48.55 0.75 1.57% 48.50 2 48.55 3 27.90
2013-10-21 2497 2772400 1751 136909370 49.00 50.50 47.90 47.90 0.65 -1.34% 47.90 23 48.00 1 27.53
2013-10-22 2497 708185 498 33610969 47.90 48.10 47.00 47.70 0.20 -0.42% 47.60 5 47.80 1 27.41
2013-10-23 2497 922727 633 43564062 47.75 48.20 46.80 46.95 0.75 -1.57% 46.95 9 47.00 6 26.98
2013-10-24 2497 1438066 885 69038105 46.95 48.60 46.60 47.85 0.90 1.92% 47.85 15 48.00 2 27.50
2013-10-25 2497 1167200 816 55413300 47.80 48.45 46.85 47.15 0.70 -1.46% 47.15 15 47.25 2 27.10
2013-10-28 2497 493500 331 23162724 47.60 47.60 46.65 46.70 0.45 -0.95% 46.70 20 46.90 1 26.84
2013-10-29 2497 1116356 886 51944642 47.00 47.30 46.00 46.00 0.70 -1.5% 46.00 85 46.20 2 26.44
2013-10-30 2497 929231 718 43352106 47.00 47.45 46.05 46.15 0.15 0.33% 46.15 14 46.35 1 26.52
2013-10-31 2497 446300 281 20725844 46.15 46.80 46.15 46.65 0.50 1.08% 46.65 8 46.70 1 26.81
2013-11-01 2497 2606577 1589 125700043 46.65 49.30 46.65 49.30 2.65 5.68% 49.20 15 49.30 16 28.33
2013-11-04 2497 3943101 2052 195500942 50.00 50.60 48.30 48.35 0.95 -1.93% 48.35 41 48.40 2 27.79
2013-11-05 2497 2955299 1671 146383650 48.55 50.30 48.55 50.00 1.65 3.41% 49.90 13 50.00 158 28.74
2013-11-06 2497 4566928 2489 228563657 50.30 51.70 48.85 49.15 0.85 -1.7% 49.15 10 49.20 8 28.25
2013-11-07 2497 1570416 946 76163716 49.10 49.10 47.95 48.60 0.55 -1.12% 48.60 4 48.70 11 27.93
2013-11-08 2497 6454876 2956 326576734 49.50 51.50 49.35 50.50 1.90 3.91% 50.40 1 50.50 51 29.02
2013-11-11 2497 3871657 1933 199626064 51.50 52.30 50.80 51.40 0.90 1.78% 51.30 36 51.40 30 22.45
2013-11-12 2497 4516561 2203 233249355 51.80 52.50 49.90 51.80 0.40 0.78% 51.80 1 51.90 15 22.62
2013-11-13 2497 1436667 925 73379848 51.70 51.70 50.50 51.10 0.70 -1.35% 51.10 24 51.20 5 22.31
2013-11-14 2497 2087392 1226 105006185 51.60 51.60 49.50 51.00 0.10 -0.2% 50.90 11 51.00 3 22.27
2013-11-15 2497 2180348 1320 112466196 51.20 52.50 50.30 51.50 0.50 0.98% 51.50 20 51.60 8 22.49
2013-11-18 2497 3242466 1652 170683149 52.10 53.30 51.40 52.90 1.40 2.72% 52.80 3 52.90 20 23.10
2013-11-19 2497 5748545 3084 317796440 53.20 56.60 52.20 56.60 3.70 6.99% 56.60 336 0.00 0 24.72
2013-11-20 2497 5440613 3402 316879010 57.30 59.40 57.30 58.10 1.50 2.65% 58.00 16 58.20 5 25.37
2013-11-21 2497 4563054 3024 269940625 58.30 60.30 57.60 59.60 1.50 2.58% 59.50 8 59.60 15 26.03
2013-11-22 2497 6692071 4129 402464818 60.30 62.20 57.60 58.00 1.60 -2.68% 58.00 20 58.10 2 25.33
2013-11-25 2497 4808736 2983 286004432 59.00 62.00 57.50 62.00 4.00 6.9% 61.80 5 62.00 231 27.07
2013-11-26 2497 5302495 3359 331150935 62.00 64.00 61.00 61.70 0.30 -0.48% 61.60 25 61.70 18 26.94
2013-11-27 2497 2376301 1561 147276388 62.00 63.00 61.20 61.20 0.50 -0.81% 61.10 33 61.20 5 26.72
2013-11-28 2497 3102036 2073 194764168 62.00 63.50 61.50 63.00 1.80 2.94% 63.00 43 63.10 20 27.51
2013-11-29 2497 1644773 1141 103279999 63.50 63.60 62.10 62.60 0.40 -0.63% 62.60 9 62.80 1 27.34
2013-12-02 2497 2091911 1477 132894316 62.70 64.80 62.30 62.50 0.10 -0.16% 62.50 32 62.60 1 27.29
2013-12-03 2497 4331351 2611 281603239 62.50 66.80 62.50 66.80 4.30 6.88% 66.80 31 0.00 0 29.17
2013-12-04 2497 7461368 4766 512692089 67.20 71.30 67.00 68.20 1.40 2.1% 68.20 10 68.30 6 29.78
2013-12-05 2497 2939544 1957 198934307 68.60 68.90 66.20 67.30 0.90 -1.32% 67.30 10 67.40 3 29.39
2013-12-06 2497 6038047 4478 394603932 67.30 68.40 63.30 64.80 2.50 -3.71% 64.80 1 64.90 19 28.30
2013-12-09 2497 4158850 2880 264375822 65.50 65.80 62.00 62.30 2.50 -3.86% 62.30 31 62.50 6 27.21
2013-12-10 2497 3133453 2232 201850267 62.60 65.40 62.60 64.40 2.10 3.37% 64.40 6 64.50 13 28.12
2013-12-11 2497 1368841 949 87998718 65.40 65.40 63.60 63.80 0.60 -0.93% 63.70 11 63.80 2 27.86
2013-12-12 2497 3974500 2613 262695048 63.80 67.40 63.20 66.30 2.50 3.92% 66.20 11 66.30 16 28.95
2013-12-13 2497 1778243 1255 116001215 66.80 66.80 64.50 64.80 1.50 -2.26% 64.80 2 64.90 12 28.30
2013-12-16 2497 2487925 1606 156169545 64.50 64.80 62.00 62.50 2.30 -3.55% 62.50 24 62.60 5 27.29
2013-12-17 2497 1944060 1245 124063103 63.80 64.50 63.00 63.70 1.20 1.92% 63.60 9 63.70 8 27.82
2013-12-18 2497 1287521 757 82037424 63.70 64.50 63.20 63.20 0.50 -0.78% 63.20 11 63.60 4 27.60
2013-12-19 2497 1378643 908 87132778 63.60 64.10 62.50 62.80 0.40 -0.63% 62.80 26 63.00 4 27.42
2013-12-20 2497 3102091 2013 200674876 62.80 66.00 62.70 64.50 1.70 2.71% 64.40 13 64.50 20 28.17
2013-12-23 2497 1598391 1122 102209588 64.90 64.90 62.90 63.70 0.80 -1.24% 63.70 1 63.80 1 27.82
2013-12-24 2497 3016999 2060 196768936 63.90 66.80 63.90 64.00 0.30 0.47% 64.00 77 64.30 47 27.95
2013-12-25 2497 1051748 747 67873696 64.90 65.40 64.10 64.30 0.30 0.47% 64.30 183 64.50 3 28.08
2013-12-26 2497 1513300 922 96753279 64.50 65.20 63.20 63.60 0.70 -1.09% 63.60 2 63.80 1 27.77
2013-12-27 2497 919021 641 58297526 63.60 64.10 63.10 63.20 0.40 -0.63% 63.20 18 63.30 2 27.60
2013-12-30 2497 1326587 879 83266418 63.20 63.70 62.30 62.90 0.30 -0.47% 62.80 138 62.90 1 27.47
2013-12-31 2497 1129448 689 70978244 62.90 63.70 62.30 62.60 0.30 -0.48% 62.50 63 62.60 8 27.34
2013-12-31 2497 1129448 689 70978244 62.90 63.70 62.30 62.60 0.30 0% 62.50 63 62.60 8 27.34