國建(2501)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　14.15
0
0%		14.30
0.15
1.06%		14.50
0.2
1.4%		 　14.95
0.45
3.1%		14.85
-0.1
-0.67%		15.05
0.2
1.35%		15.00
-0.05
-0.33%		14.90
-0.1
-0.67%		 　14.95
0.05
0.34%		14.80
-0.15
-1%		14.75
-0.05
-0.34%		14.30
-0.45
-3.05%		14.50
0.2
1.4%		 　14.45
-0.05
-0.34%		14.45
0
0%		14.45
0
0%		14.30
-0.15
-1.04%		14.20
-0.1
-0.7%		 　14.15
-0.05
-0.35%		14.55
0.4
2.83%		14.65
0.1
0.69%		14.65
0
0%		14.59
2 月14.70
0.05
0.34%		 　14.80
0.1
0.68%		14.75
-0.05
-0.34%		14.75
0
0%		 　　　　　　　　　　14.90
0.15
1.02%		14.90
0
0%		14.95
0.05
0.34%		14.70
-0.25
-1.67%		14.85
0.15
1.02%		14.80
-0.05
-0.34%		 14.95
0.15
1.01%		14.75
-0.2
-1.34%		15.20
0.45
3.05%		 15.07
3 月15.95
0.75
4.93%		 　15.85
-0.1
-0.63%		16.60
0.75
4.73%		16.75
0.15
0.9%		16.55
-0.2
-1.19%		16.60
0.05
0.3%		 　17.00
0.4
2.41%		16.55
-0.45
-2.65%		16.60
0.05
0.3%		16.15
-0.45
-2.71%		16.30
0.15
0.93%		 　15.90
-0.4
-2.45%		16.05
0.15
0.94%		16.15
0.1
0.62%		16.25
0.1
0.62%		16.85
0.6
3.69%		 　16.65
-0.2
-1.19%		16.50
-0.15
-0.9%		16.50
0
0%		16.55
0.05
0.3%		16.50
-0.05
-0.3%		 16.44
4 月16.85
0.35
2.12%		17.40
0.55
3.26%		17.65
0.25
1.44%		 　　　17.20
-0.45
-2.55%		16.90
-0.3
-1.74%		16.95
0.05
0.3%		17.50
0.55
3.24%		17.10
-0.4
-2.29%		 　17.40
0.3
1.75%		17.45
0.05
0.29%		18.55
1.1
6.3%		18.50
-0.05
-0.27%		18.20
-0.3
-1.62%		 　18.20
0
0%		18.40
0.2
1.1%		18.30
-0.1
-0.54%		17.65
-0.65
-3.55%		17.75
0.1
0.57%		 　17.20
-0.55
-3.1%		17.70
0.5
2.91%		 17.61
5 月　17.45
-0.25
-1.41%		17.40
-0.05
-0.29%		 　17.70
0.3
1.72%		17.85
0.15
0.85%		19.05
1.2
6.72%		19.05
0
0%		19.00
-0.05
-0.26%		 　19.30
0.3
1.58%		19.20
-0.1
-0.52%		19.85
0.65
3.39%		20.80
0.95
4.79%		20.65
-0.15
-0.72%		 　20.80
0.15
0.73%		21.00
0.2
0.96%		20.75
-0.25
-1.19%		20.50
-0.25
-1.2%		20.40
-0.1
-0.49%		 　21.00
0.6
2.94%		21.70
0.7
3.33%		21.85
0.15
0.69%		21.10
-0.75
-3.43%		21.70
0.6
2.84%		19.88
6 月 　21.60
-0.1
-0.46%		21.35
-0.25
-1.16%		21.55
0.2
0.94%		20.80
-0.75
-3.48%		20.15
-0.65
-3.13%		 　20.50
0.35
1.74%		20.20
-0.3
-1.46%		 20.05
-0.15
-0.74%		19.30
-0.75
-3.74%		 　19.45
0.15
0.78%		19.30
-0.15
-0.77%		20.65
1.35
6.99%		20.25
-0.4
-1.94%		19.00
-1.25
-6.17%		 　19.05
0.05
0.26%		18.10
-0.95
-4.99%		18.60
0.5
2.76%		18.95
0.35
1.88%		19.05
0.1
0.53%		 19.84
7 月19.00
-0.05
-0.26%		18.05
-0.95
-5%		18.20
0.15
0.83%		18.05
-0.15
-0.82%		17.95
-0.1
-0.55%		 　17.50
-0.45
-2.51%		18.70
1.2
6.86%		18.85
0.15
0.8%		19.80
0.95
5.04%		20.15
0.35
1.77%		 　19.85
-0.3
-1.49%		21.00
1.15
5.79%		21.85
0.85
4.05%		22.30
0.45
2.06%		21.40
-0.9
-4.04%		 　21.45
0.05
0.23%		21.60
0.15
0.7%		21.45
-0.15
-0.69%		21.30
-0.15
-0.7%		21.30
0
0%		 　20.40
-0.9
-4.23%		20.55
0.15
0.74%		21.45
0.9
4.38%		20.05
8 月21.40
-0.05
-0.23%		22.85
1.45
6.78%		 　24.40
1.55
6.78%		24.10
-0.3
-1.23%		23.40
-0.7
-2.9%		23.75
0.35
1.5%		23.10
-0.65
-2.74%		 　23.50
0.4
1.73%		24.15
0.65
2.77%		23.80
-0.35
-1.45%		23.70
-0.1
-0.42%		23.95
0.25
1.05%		 　25.25
1.3
5.43%		23.50
-1.75
-6.93%		 22.30
-1.2
-5.11%		22.85
0.55
2.47%		 　22.10
-0.75
-3.28%		21.15
-0.95
-4.3%		20.40
-0.75
-3.55%		21.35
0.95
4.66%		21.70
0.35
1.64%		 23.04
9 月　21.95
0.25
1.15%		21.60
-0.35
-1.59%		21.65
0.05
0.23%		22.05
0.4
1.85%		21.60
-0.45
-2.04%		 　21.70
0.1
0.46%		21.65
-0.05
-0.23%		20.90
-0.75
-3.46%		20.65
-0.25
-1.2%		21.15
0.5
2.42%		21.30
0.15
0.71%		 21.95
0.65
3.05%		22.00
0.05
0.23%		21.50
-0.5
-2.27%		 　　　21.60
0.1
0.47%		21.90
0.3
1.39%		21.75
-0.15
-0.68%		21.25
-0.5
-2.3%		20.50
-0.75
-3.53%		 　20.45
-0.05
-0.24%		 21.41
10 月20.50
0.05
0.24%		20.40
-0.1
-0.49%		20.70
0.3
1.47%		21.30
0.6
2.9%		 　21.80
0.5
2.35%		21.50
-0.3
-1.38%		21.50
0
0%		 21.45
-0.05
-0.23%		 　21.25
-0.2
-0.93%		21.40
0.15
0.71%		21.35
-0.05
-0.23%		21.20
-0.15
-0.7%		21.25
0.05
0.24%		 　21.35
0.1
0.47%		20.75
-0.6
-2.81%		20.80
0.05
0.24%		20.65
-0.15
-0.72%		20.45
-0.2
-0.97%		 　20.80
0.35
1.71%		20.70
-0.1
-0.48%		20.70
0
0%		20.50
-0.2
-0.97%		21.07
11 月20.10
-0.4
-1.95%		 　19.50
-0.6
-2.99%		19.65
0.15
0.77%		19.70
0.05
0.25%		20.05
0.35
1.78%		19.90
-0.15
-0.75%		 　19.75
-0.15
-0.75%		19.40
-0.35
-1.77%		19.00
-0.4
-2.06%		20.00
1
5.26%		19.70
-0.3
-1.5%		 　19.85
0.15
0.76%		19.80
-0.05
-0.25%		19.75
-0.05
-0.25%		19.00
-0.75
-3.8%		19.30
0.3
1.58%		 　19.45
0.15
0.78%		19.00
-0.45
-2.31%		19.40
0.4
2.11%		19.30
-0.1
-0.52%		19.50
0.2
1.04%		 19.57
12 月　19.40
-0.1
-0.51%		19.20
-0.2
-1.03%		19.30
0.1
0.52%		19.00
-0.3
-1.55%		18.90
-0.1
-0.53%		 　19.00
0.1
0.53%		18.55
-0.45
-2.37%		18.65
0.1
0.54%		18.60
-0.05
-0.27%		18.85
0.25
1.34%		 　18.85
0
0%		19.00
0.15
0.8%		19.05
0.05
0.26%		19.05
0
0%		18.90
-0.15
-0.79%		 　19.05
0.15
0.79%		18.90
-0.15
-0.79%		18.80
-0.1
-0.53%		18.80
0
0%		18.75
-0.05
-0.27%		 　18.75
0
0%		18.80
0.05
0.27%		18.92

說明:最高漲幅:6.99%最低跌幅:-6.93% 最高價:25.25最低價:14.15平均價:19.05,灰色底表示週末,漲152天(55)元,跌139天(-44.5)元,平盤19天
7%=6,6%=2,5%=12,4%=3,3%=17,2%=30,1%=54,0%=47,-0%=1,-1%=1,-2%=4,-3%=9,-4%=18,-5%=20,-6%=33,-7%=53,

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 2501 1714335 434 24346166 14.15 14.30 14.10 14.15 0.10 0% 14.10 162 14.15 61 5.78
2013-01-03 2501 4719422 988 67666687 14.30 14.45 14.20 14.30 0.15 1.06% 14.30 45 14.35 138 5.84
2013-01-04 2501 7779867 1812 113711055 14.35 14.80 14.25 14.50 0.20 1.4% 14.50 117 14.55 15 5.92
2013-01-07 2501 9280272 2217 138188496 14.70 15.20 14.60 14.95 0.45 3.1% 14.95 29 15.00 130 6.10
2013-01-08 2501 4351587 1297 64754261 14.95 15.10 14.75 14.85 0.10 -0.67% 14.80 21 14.85 75 6.06
2013-01-09 2501 4482213 1218 67188395 14.85 15.15 14.75 15.05 0.20 1.35% 15.00 242 15.05 104 6.14
2013-01-10 2501 7747152 2217 118208257 15.20 15.60 15.00 15.00 0.05 -0.33% 15.00 8 15.05 8 6.12
2013-01-11 2501 2625403 907 39255827 15.10 15.20 14.80 14.90 0.10 -0.67% 14.85 69 14.90 88 6.08
2013-01-14 2501 2466634 896 36898089 14.85 15.10 14.80 14.95 0.05 0.34% 14.95 219 15.00 9 6.10
2013-01-15 2501 3464795 901 51924713 15.05 15.20 14.80 14.80 0.15 -1% 14.80 316 14.85 6 6.04
2013-01-16 2501 3140795 1096 46602331 14.80 14.95 14.70 14.75 0.05 -0.34% 14.70 100 14.75 284 6.02
2013-01-17 2501 3067354 1037 44836138 14.85 14.85 14.30 14.30 0.45 -3.05% 14.30 189 14.35 8 5.84
2013-01-18 2501 1428633 557 20757893 14.50 14.60 14.45 14.50 0.20 1.4% 14.50 132 14.55 32 5.92
2013-01-21 2501 1344629 393 19456886 14.50 14.60 14.40 14.45 0.05 -0.34% 14.45 49 14.50 2 5.90
2013-01-22 2501 1235569 356 17917086 14.50 14.65 14.40 14.45 0.00 0% 14.45 32 14.50 64 5.90
2013-01-23 2501 1132540 696 16383974 14.55 14.55 14.40 14.45 0.00 0% 14.45 69 14.50 93 5.90
2013-01-24 2501 1201524 592 17236513 14.45 14.45 14.30 14.30 0.15 -1.04% 14.30 124 14.35 101 5.84
2013-01-25 2501 1733492 824 24661859 14.35 14.40 14.10 14.20 0.10 -0.7% 14.20 14 14.25 77 5.80
2013-01-28 2501 1446420 884 20449013 14.20 14.25 14.05 14.15 0.05 -0.35% 14.10 176 14.15 7 5.78
2013-01-29 2501 3891055 932 56127147 14.20 14.55 14.15 14.55 0.40 2.83% 14.55 3 14.60 221 5.94
2013-01-30 2501 2228427 975 32569007 14.60 14.70 14.50 14.65 0.10 0.69% 14.65 34 14.70 257 5.98
2013-01-31 2501 1177685 567 17244048 14.65 14.70 14.55 14.65 0.00 0% 14.65 117 14.70 272 5.98
2013-02-01 2501 1917985 637 28266324 14.70 14.85 14.65 14.70 0.05 0.34% 14.65 113 14.70 6 6.00
2013-02-04 2501 1804683 850 26665986 14.60 14.85 14.60 14.80 0.10 0.68% 14.75 26 14.80 77 6.04
2013-02-05 2501 2093272 649 30712627 14.60 14.75 14.60 14.75 0.05 -0.34% 14.70 38 14.75 82 6.02
2013-02-06 2501 3522465 993 52555678 14.75 15.10 14.75 14.75 0.00 0% 14.75 64 14.80 156 6.02
2013-02-18 2501 3655894 943 54783312 15.00 15.10 14.90 14.90 0.15 1.02% 14.90 317 14.95 84 6.08
2013-02-19 2501 1447916 489 21602993 14.90 15.00 14.85 14.90 0.00 0% 14.85 292 14.90 37 6.08
2013-02-20 2501 3685817 975 55165265 14.95 15.10 14.90 14.95 0.05 0.34% 14.90 172 14.95 80 6.10
2013-02-21 2501 3444755 1038 51046206 14.85 15.05 14.65 14.70 0.25 -1.67% 14.70 11 14.75 70 6.00
2013-02-22 2501 1622578 618 24001719 14.70 14.95 14.65 14.85 0.15 1.02% 14.80 1 14.85 210 6.06
2013-02-23 2501 1158762 274 17238485 14.95 15.00 14.80 14.80 0.05 -0.34% 14.80 39 14.90 40 6.04
2013-02-25 2501 1444282 445 21528233 14.95 15.00 14.80 14.95 0.15 1.01% 14.95 292 15.00 312 6.10
2013-02-26 2501 1574143 486 23331241 14.80 14.90 14.70 14.75 0.20 -1.34% 14.70 47 14.75 36 6.02
2013-02-27 2501 4716112 1465 71409636 14.85 15.45 14.75 15.20 0.45 3.05% 15.20 10 15.25 168 6.20
2013-03-01 2501 11634707 2964 182737190 15.40 16.15 15.20 15.95 0.75 4.93% 15.90 1 15.95 94 6.51
2013-03-04 2501 6255668 1992 99718815 16.00 16.05 15.75 15.85 0.10 -0.63% 15.85 45 15.90 43 6.47
2013-03-05 2501 10482563 2832 171111679 15.85 16.65 15.80 16.60 0.75 4.73% 16.55 97 16.60 43 6.78
2013-03-06 2501 8148461 2087 136176163 16.70 16.95 16.45 16.75 0.15 0.9% 16.75 31 16.80 251 6.84
2013-03-07 2501 4668198 1165 77388851 16.75 16.75 16.45 16.55 0.20 -1.19% 16.50 123 16.55 40 6.76
2013-03-08 2501 3383826 924 55881524 16.60 16.70 16.40 16.60 0.05 0.3% 16.55 8 16.60 48 6.78
2013-03-11 2501 6703614 1989 112805869 16.60 17.10 16.40 17.00 0.40 2.41% 16.95 16 17.00 145 6.94
2013-03-12 2501 3363653 988 56392272 17.00 17.00 16.55 16.55 0.45 -2.65% 16.55 105 16.60 4 6.76
2013-03-13 2501 3018979 943 50029294 16.55 16.70 16.45 16.60 0.05 0.3% 16.55 125 16.60 25 6.78
2013-03-14 2501 3733637 1169 60685581 16.60 16.65 16.05 16.15 0.45 -2.71% 16.15 48 16.20 32 6.59
2013-03-15 2501 4846848 1208 78611483 16.15 16.40 16.00 16.30 0.15 0.93% 16.20 2 16.30 110 6.65
2013-03-18 2501 3120914 752 49806687 16.10 16.20 15.80 15.90 0.40 -2.45% 15.85 308 15.90 60 6.49
2013-03-19 2501 3431163 1043 54731942 15.90 16.10 15.80 16.05 0.15 0.94% 16.00 87 16.05 6 6.55
2013-03-20 2501 3936325 1057 63068509 16.00 16.20 15.90 16.15 0.10 0.62% 16.10 14 16.15 59 6.59
2013-03-21 2501 2670310 1045 43302547 16.05 16.45 16.05 16.25 0.10 0.62% 16.25 141 16.30 2 6.63
2013-03-22 2501 7748935 1644 129099402 16.30 16.95 16.25 16.85 0.60 3.69% 16.80 5 16.85 242 6.88
2013-03-25 2501 3673464 1006 61517368 17.00 17.05 16.60 16.65 0.20 -1.19% 16.65 32 16.70 184 6.80
2013-03-26 2501 2163510 777 35657259 16.50 16.60 16.40 16.50 0.15 -0.9% 16.50 138 16.55 95 6.73
2013-03-27 2501 1936513 600 32003580 16.60 16.60 16.45 16.50 0.00 0% 16.50 344 16.55 33 6.73
2013-03-28 2501 2431280 678 40252302 16.50 16.70 16.45 16.55 0.05 0.3% 16.50 10 16.55 82 6.76
2013-03-29 2501 1004778 361 16621089 16.60 16.70 16.45 16.50 0.05 -0.3% 16.50 49 16.55 14 6.73
2013-04-01 2501 3186005 909 53402476 16.65 16.90 16.50 16.85 0.35 2.12% 16.80 5 16.85 124 6.88
2013-04-02 2501 10704726 2829 184150447 16.75 17.50 16.70 17.40 0.55 3.26% 17.35 4 17.40 247 7.10
2013-04-03 2501 6405195 2273 112516314 17.40 17.75 17.20 17.65 0.25 1.44% 17.60 401 17.65 219 17.30
2013-04-08 2501 6660394 2022 112599930 16.70 17.30 16.65 17.20 0.45 -2.55% 17.20 8 17.25 16 16.86
2013-04-09 2501 2315704 2253 39283094 17.10 17.15 16.80 16.90 0.30 -1.74% 16.85 33 16.90 9 16.57
2013-04-10 2501 986511 278 16775882 16.90 17.20 16.90 16.95 0.05 0.3% 16.95 44 17.00 77 16.62
2013-04-11 2501 5734911 1138 99252797 17.20 17.60 17.10 17.50 0.55 3.24% 17.45 119 17.50 714 17.16
2013-04-12 2501 3671235 802 63448450 17.50 17.50 17.10 17.10 0.40 -2.29% 17.10 89 17.15 8 16.76
2013-04-15 2501 4513600 1044 78043925 17.10 17.55 17.00 17.40 0.30 1.75% 17.40 16 17.45 63 17.06
2013-04-16 2501 2023521 729 34970836 17.15 17.45 17.10 17.45 0.05 0.29% 17.40 399 17.45 55 17.11
2013-04-17 2501 13765205 3567 249970020 17.50 18.55 17.40 18.55 1.10 6.3% 18.50 35 18.55 107 18.19
2013-04-18 2501 5919519 2054 109220545 18.40 18.60 18.25 18.50 0.05 -0.27% 18.45 27 18.50 8 18.14
2013-04-19 2501 3047728 1005 55773122 18.50 18.60 18.15 18.20 0.30 -1.62% 18.20 80 18.25 30 17.84
2013-04-22 2501 3608191 1118 66351696 18.40 18.50 18.20 18.20 0.00 0% 18.20 513 18.30 100 17.84
2013-04-23 2501 2600067 1255 47585467 18.15 18.45 18.10 18.40 0.20 1.1% 18.35 21 18.40 48 18.04
2013-04-24 2501 3644988 1313 67048122 18.50 18.55 18.25 18.30 0.10 -0.54% 18.30 9 18.35 4 17.94
2013-04-25 2501 5514076 2169 98408336 18.10 18.25 17.50 17.65 0.65 -3.55% 17.65 2 17.70 48 17.30
2013-04-26 2501 4489673 1443 79782618 17.60 17.90 17.60 17.75 0.10 0.57% 17.70 187 17.75 8 17.40
2013-04-29 2501 3423890 1427 59347852 17.75 17.80 17.00 17.20 0.55 -3.1% 17.20 20 17.25 5 16.86
2013-04-30 2501 3429165 1470 60081995 17.30 17.75 17.30 17.70 0.50 2.91% 17.65 41 17.70 22 17.35
2013-05-02 2501 2870983 1238 50503292 17.70 17.90 17.45 17.45 0.25 -1.41% 17.45 19 17.50 5 17.11
2013-05-03 2501 2518622 859 43821007 17.45 17.55 17.30 17.40 0.05 -0.29% 17.40 22 17.45 54 17.06
2013-05-06 2501 1902786 783 33519822 17.65 17.70 17.45 17.70 0.30 1.72% 17.65 11 17.70 10 17.35
2013-05-07 2501 7444692 2117 134392124 17.75 18.25 17.65 17.85 0.15 0.85% 17.85 50 17.90 2 17.50
2013-05-08 2501 17700993 4127 328534788 18.00 19.05 18.00 19.05 1.20 6.72% 19.05 782 0.00 0 18.68
2013-05-09 2501 10153356 3194 193381276 19.05 19.25 18.75 19.05 0.00 0% 19.05 84 19.10 80 18.68
2013-05-10 2501 7096167 1632 135173243 19.15 19.15 18.95 19.00 0.05 -0.26% 19.00 71 19.05 137 18.63
2013-05-13 2501 9834545 2223 190647447 19.10 19.50 19.00 19.30 0.30 1.58% 19.30 49 19.40 54 18.92
2013-05-14 2501 7127085 2404 138237927 19.30 19.70 19.15 19.20 0.10 -0.52% 19.20 102 19.25 103 18.82
2013-05-15 2501 11334726 2742 224280670 19.20 20.10 19.20 19.85 0.65 3.39% 19.85 130 19.90 1 19.46
2013-05-16 2501 14515403 3912 300601566 20.00 21.20 20.00 20.80 0.95 4.79% 20.75 27 20.80 152 19.26
2013-05-17 2501 6759718 2238 141155010 20.70 21.15 20.50 20.65 0.15 -0.72% 20.65 48 20.70 26 19.12
2013-05-20 2501 4145018 1276 86220961 20.70 21.00 20.65 20.80 0.15 0.73% 20.80 83 20.85 12 19.26
2013-05-21 2501 6172141 1926 129470981 20.70 21.45 20.40 21.00 0.20 0.96% 21.00 56 21.10 40 19.44
2013-05-22 2501 4870865 1732 102074160 21.10 21.30 20.75 20.75 0.25 -1.19% 20.75 143 20.90 5 19.21
2013-05-23 2501 5285016 2068 108808267 20.70 20.90 20.40 20.50 0.25 -1.2% 20.50 2 20.55 17 18.98
2013-05-24 2501 3967396 1207 80918230 20.35 20.60 20.25 20.40 0.10 -0.49% 20.40 9 20.45 12 18.89
2013-05-27 2501 4236150 1663 88741718 20.50 21.30 20.50 21.00 0.60 2.94% 21.00 60 21.05 11 19.44
2013-05-28 2501 4950076 1834 106342031 21.20 21.75 21.20 21.70 0.70 3.33% 21.65 2 21.70 54 20.09
2013-05-29 2501 3354467 1243 73226424 21.90 21.95 21.60 21.85 0.15 0.69% 21.85 72 21.90 34 20.23
2013-05-30 2501 5529738 2054 117086003 21.65 21.65 20.85 21.10 0.75 -3.43% 21.10 50 21.15 6 19.54
2013-05-31 2501 4248309 1300 91671420 21.30 21.80 21.20 21.70 0.60 2.84% 21.70 51 21.75 157 20.09
2013-06-03 2501 1968454 943 42397780 21.40 21.65 21.40 21.60 0.10 -0.46% 21.55 40 21.60 4 20.00
2013-06-04 2501 5149901 1676 110238444 21.65 21.75 21.20 21.35 0.25 -1.16% 21.35 21 21.40 170 19.77
2013-06-05 2501 4979777 1574 107736305 21.20 21.90 21.20 21.55 0.20 0.94% 21.55 34 21.60 15 19.95
2013-06-06 2501 6985849 1805 146665267 21.35 21.60 20.60 20.80 0.75 -3.48% 20.80 94 20.90 122 19.26
2013-06-07 2501 5629503 2098 114907260 20.80 20.95 19.95 20.15 0.65 -3.13% 20.15 85 20.20 22 18.66
2013-06-10 2501 7169728 2189 145389958 20.30 20.50 20.05 20.50 0.35 1.74% 20.40 15 20.50 89 18.98
2013-06-11 2501 1669071 614 33823374 20.45 20.45 20.15 20.20 0.30 -1.46% 20.20 39 20.25 29 18.70
2013-06-13 2501 2787816 1525 55815233 20.10 20.10 19.90 20.05 0.15 -0.74% 20.05 148 20.10 36 18.56
2013-06-14 2501 5509842 1718 107199262 20.10 20.35 19.05 19.30 0.75 -3.74% 19.30 31 19.35 25 17.87
2013-06-17 2501 2690338 1195 52127370 19.20 19.50 19.20 19.45 0.15 0.78% 19.40 41 19.45 22 18.01
2013-06-18 2501 3705990 1655 71619404 19.20 19.55 19.15 19.30 0.15 -0.77% 19.30 201 19.40 5 17.87
2013-06-19 2501 7816309 2695 158294558 19.30 20.65 19.30 20.65 1.35 6.99% 20.60 2 20.65 179 19.12
2013-06-20 2501 3678112 1983 74385697 20.30 20.50 20.05 20.25 0.40 -1.94% 20.25 41 20.30 34 18.75
2013-06-21 2501 5321429 1492 103489601 19.80 20.05 19.00 19.00 1.25 -6.17% 18.95 299 19.00 451 17.59
2013-06-24 2501 4651115 1519 89536886 19.00 19.50 19.00 19.05 0.05 0.26% 19.05 271 19.25 16 17.64
2013-06-25 2501 6763568 2386 123821477 19.05 19.30 17.75 18.10 0.95 -4.99% 18.05 113 18.10 5 16.76
2013-06-26 2501 4084184 1778 75268349 18.40 18.60 18.15 18.60 0.50 2.76% 18.50 3 18.60 118 17.22
2013-06-27 2501 5540620 1262 103630031 18.65 19.00 18.40 18.95 0.35 1.88% 18.90 1 18.95 134 17.55
2013-06-28 2501 3103915 862 59023730 19.10 19.20 18.70 19.05 0.10 0.53% 19.00 29 19.05 257 17.64
2013-07-01 2501 5655760 1186 107427248 19.10 19.10 18.90 19.00 0.05 -0.26% 18.95 550 19.00 213 17.59
2013-07-02 2501 6929363 1875 125799934 18.10 18.40 18.00 18.05 0.00 -5% 18.05 284 18.10 27 16.71
2013-07-03 2501 3422453 1061 62204641 18.25 18.35 18.00 18.20 0.15 0.83% 18.15 34 18.20 10 16.85
2013-07-04 2501 1879642 707 34099582 18.50 18.50 18.00 18.05 0.15 -0.82% 18.05 221 18.10 35 16.71
2013-07-05 2501 2323261 799 42019653 18.35 18.35 17.85 17.95 0.10 -0.55% 17.95 27 18.00 45 16.62
2013-07-08 2501 2261119 1003 39862795 18.00 18.00 17.40 17.50 0.45 -2.51% 17.50 99 17.60 10 16.20
2013-07-09 2501 5398089 1497 99910299 17.70 18.70 17.70 18.70 1.20 6.86% 18.70 7469 0.00 0 17.31
2013-07-10 2501 6850094 2249 129925056 18.80 19.20 18.70 18.85 0.15 0.8% 18.85 64 18.90 10 17.45
2013-07-11 2501 9521595 3056 187767348 19.25 20.10 19.05 19.80 0.95 5.04% 19.80 69 19.90 121 18.33
2013-07-12 2501 6782000 2459 136794650 19.95 20.45 19.90 20.15 0.35 1.77% 20.15 10 20.20 86 18.66
2013-07-15 2501 2803894 1083 56265552 20.40 20.50 19.85 19.85 0.30 -1.49% 19.85 27 19.90 2 18.38
2013-07-16 2501 9913551 3162 206479950 19.85 21.15 19.80 21.00 1.15 5.79% 21.00 29 21.05 10 19.44
2013-07-17 2501 8889523 3474 191043537 21.30 21.85 21.10 21.85 0.85 4.05% 21.80 25 21.85 45 20.23
2013-07-18 2501 10711819 3822 235926266 21.95 22.40 21.55 22.30 0.45 2.06% 22.25 8 22.30 99 20.65
2013-07-19 2501 6682164 2672 145513674 22.40 22.40 21.15 21.40 0.90 -4.04% 21.40 88 21.45 27 19.81
2013-07-22 2501 2819621 917 60559370 21.50 21.70 21.30 21.45 0.05 0.23% 21.40 33 21.45 1 19.86
2013-07-23 2501 3283502 1563 70844404 21.60 21.80 21.20 21.60 0.15 0.7% 21.60 85 21.65 79 20.00
2013-07-24 2501 2384892 1177 51335341 21.70 21.75 21.20 21.45 0.15 -0.69% 21.40 26 21.45 70 19.86
2013-07-25 2501 1934887 924 41595401 21.45 21.70 21.20 21.30 0.15 -0.7% 21.30 64 21.40 3 19.72
2013-07-26 2501 4465074 1690 96543360 21.30 21.90 21.25 21.30 0.00 0% 21.30 25 21.35 34 19.72
2013-07-29 2501 3694073 1757 76475227 21.15 21.25 20.40 20.40 0.90 -4.23% 20.40 15 20.45 3 18.89
2013-07-30 2501 2821820 1275 57894510 20.20 20.70 20.20 20.55 0.15 0.74% 20.50 12 20.55 23 19.03
2013-07-31 2501 4779128 2175 101783972 20.85 21.60 20.70 21.45 0.90 4.38% 21.40 45 21.45 13 19.86
2013-08-01 2501 1752281 748 37454211 21.70 21.70 21.10 21.40 0.05 -0.23% 21.40 7 21.45 55 19.81
2013-08-02 2501 16232173 4336 366149167 21.50 22.85 21.50 22.85 1.45 6.78% 22.80 22 22.85 120 21.16
2013-08-05 2501 13164322 4633 313026596 22.85 24.40 22.60 24.40 1.55 6.78% 24.40 348 0.00 0 22.59
2013-08-06 2501 13450560 5569 334567023 24.40 25.80 24.10 24.10 0.30 -1.23% 24.10 42 24.15 30 22.31
2013-08-07 2501 8574644 3014 199848894 23.60 23.85 23.00 23.40 0.70 -2.9% 23.40 2 23.45 7 21.67
2013-08-08 2501 6505093 2701 155745054 23.40 24.35 23.20 23.75 0.35 1.5% 23.75 45 23.80 58 21.99
2013-08-09 2501 5761097 2742 136001234 23.75 24.15 23.00 23.10 0.65 -2.74% 23.10 91 23.15 4 21.39
2013-08-12 2501 3921012 1867 92197721 23.20 23.75 23.10 23.50 0.40 1.73% 23.50 20 23.55 50 21.76
2013-08-13 2501 4955025 1876 118767740 23.50 24.30 23.40 24.15 0.65 2.77% 24.10 16 24.15 2 22.36
2013-08-14 2501 2851289 1027 68167593 24.15 24.30 23.70 23.80 0.35 -1.45% 23.80 36 23.85 5 22.04
2013-08-15 2501 2921299 1177 69564953 23.60 24.10 23.40 23.70 0.10 -0.42% 23.70 33 23.75 1 21.94
2013-08-16 2501 3441873 1314 82289619 23.70 24.05 23.50 23.95 0.25 1.05% 23.95 56 24.00 97 20.65
2013-08-19 2501 7030062 2356 173395786 23.85 25.40 23.70 25.25 1.30 5.43% 25.20 1 25.25 20 21.77
2013-08-20 2501 9245103 2562 222706968 25.20 25.20 23.50 23.50 1.75 -6.93% 0.00 0 23.50 2474 20.26
2013-08-22 2501 13471037 4137 302075713 22.50 22.85 22.05 22.30 1.20 -5.11% 22.30 77 22.35 21 19.22
2013-08-23 2501 7524539 2733 172903251 22.45 23.25 22.45 22.85 0.55 2.47% 22.85 2042 22.90 55 19.70
2013-08-26 2501 7827390 2771 175925458 23.15 23.15 21.80 22.10 0.75 -3.28% 22.10 48 22.15 3 19.05
2013-08-27 2501 12085487 4608 257758244 22.00 22.20 20.75 21.15 0.95 -4.3% 21.10 27 21.15 7 18.23
2013-08-28 2501 12788508 4195 261805205 20.95 20.95 20.25 20.40 0.75 -3.55% 20.40 213 20.45 10 17.59
2013-08-29 2501 10666790 4376 224776661 20.60 21.50 20.60 21.35 0.95 4.66% 21.30 138 21.35 7 18.41
2013-08-30 2501 7161949 3017 156205894 21.65 22.10 21.45 21.70 0.35 1.64% 21.70 61 21.75 12 18.71
2013-09-02 2501 5345190 2358 117452730 21.70 22.40 21.65 21.95 0.25 1.15% 21.90 32 21.95 17 18.92
2013-09-03 2501 5475221 2097 118727419 22.30 22.30 21.40 21.60 0.35 -1.59% 21.60 22 21.65 5 18.62
2013-09-04 2501 1940357 842 41940824 21.60 21.75 21.45 21.65 0.05 0.23% 21.65 93 21.70 34 18.66
2013-09-05 2501 3521857 1662 77524809 21.65 22.25 21.65 22.05 0.40 1.85% 22.00 47 22.05 2 19.01
2013-09-06 2501 4629910 1725 100389963 22.20 22.20 21.45 21.60 0.45 -2.04% 21.60 8 21.65 49 18.62
2013-09-09 2501 3632575 1361 79277639 21.30 22.10 21.30 21.70 0.10 0.46% 21.70 47 21.75 5 18.71
2013-09-10 2501 3268126 1018 70868456 22.00 22.00 21.45 21.65 0.05 -0.23% 21.60 27 21.65 11 18.66
2013-09-11 2501 5876794 2158 124220446 21.70 21.75 20.75 20.90 0.75 -3.46% 20.90 105 20.95 104 18.02
2013-09-12 2501 8958433 3439 186140412 20.90 21.25 20.45 20.65 0.25 -1.2% 20.65 33 20.70 4 17.80
2013-09-13 2501 6535340 3332 138611302 20.70 21.45 20.70 21.15 0.50 2.42% 21.15 1 21.20 69 18.23
2013-09-14 2501 1120592 473 23836494 21.35 21.35 21.15 21.30 0.15 0.71% 21.25 23 21.30 4 18.36
2013-09-16 2501 6410029 2395 139950870 21.45 22.15 21.40 21.95 0.65 3.05% 21.90 48 21.95 1 18.92
2013-09-17 2501 10036876 3434 224473401 21.95 22.75 21.95 22.00 0.05 0.23% 22.00 97 22.05 1 18.97
2013-09-18 2501 7475522 3338 163509021 22.10 22.50 21.50 21.50 0.50 -2.27% 21.50 44 21.55 150 18.53
2013-09-23 2501 4673659 1901 101674727 21.50 22.05 21.50 21.60 0.10 0.47% 21.60 109 21.65 10 18.62
2013-09-24 2501 2397181 1280 52202391 21.80 21.90 21.60 21.90 0.30 1.39% 21.80 27 21.90 237 18.88
2013-09-25 2501 1568143 694 34110033 21.90 21.95 21.65 21.75 0.15 -0.68% 21.75 11 21.80 49 18.75
2013-09-26 2501 3196806 1574 68450871 21.60 21.80 21.20 21.25 0.50 -2.3% 21.25 16 21.35 5 18.32
2013-09-27 2501 12586348 4553 256831968 21.00 21.00 20.15 20.50 0.75 -3.53% 20.45 13 20.50 29 17.67
2013-09-30 2501 6153452 2394 124834319 20.10 20.50 20.05 20.45 0.05 -0.24% 20.40 91 20.45 103 17.63
2013-10-01 2501 4405870 1376 90286050 20.40 20.60 20.30 20.50 0.05 0.24% 20.50 200 20.55 46 17.67
2013-10-02 2501 2408777 793 49352854 20.50 20.60 20.40 20.40 0.10 -0.49% 20.40 100 20.45 53 17.59
2013-10-03 2501 5569591 2193 115913068 20.40 21.00 20.40 20.70 0.30 1.47% 20.70 94 20.80 4 17.84
2013-10-04 2501 5991705 2262 127662092 20.90 21.70 20.90 21.30 0.60 2.9% 21.30 6 21.35 34 18.36
2013-10-07 2501 5545814 2163 120920061 21.30 21.95 21.30 21.80 0.50 2.35% 21.80 813 21.85 11 18.79
2013-10-08 2501 3518027 1365 76649527 21.85 22.15 21.50 21.50 0.30 -1.38% 21.50 199 21.60 16 18.53
2013-10-09 2501 2322405 752 50187102 21.50 21.80 21.40 21.50 0.00 0% 21.50 36 21.55 8 18.53
2013-10-11 2501 2316884 773 50123222 21.80 21.85 21.35 21.45 0.05 -0.23% 21.45 5 21.50 8 18.49
2013-10-14 2501 1414235 637 30051300 21.40 21.55 21.00 21.25 0.20 -0.93% 21.25 37 21.30 58 18.32
2013-10-15 2501 2725126 1135 58540841 21.35 21.60 21.30 21.40 0.15 0.71% 21.35 65 21.40 23 18.45
2013-10-16 2501 2006977 846 42826007 21.50 21.55 21.25 21.35 0.05 -0.23% 21.30 27 21.35 30 18.41
2013-10-17 2501 3136022 1253 66907054 21.45 21.55 21.00 21.20 0.15 -0.7% 21.20 66 21.25 2 18.28
2013-10-18 2501 1814423 985 38501471 21.20 21.35 21.00 21.25 0.05 0.24% 21.25 157 21.30 44 18.32
2013-10-21 2501 2382329 1065 50704818 21.05 21.45 21.05 21.35 0.10 0.47% 21.30 1 21.35 79 18.41
2013-10-22 2501 4494820 1303 94180010 21.20 21.25 20.65 20.75 0.60 -2.81% 20.70 56 20.75 73 17.89
2013-10-23 2501 1994208 1046 41534211 20.80 20.95 20.70 20.80 0.05 0.24% 20.75 45 20.80 15 17.93
2013-10-24 2501 2042390 1039 42357505 20.70 20.90 20.60 20.65 0.15 -0.72% 20.65 155 20.70 2 17.80
2013-10-25 2501 2499437 1275 51321480 20.50 20.70 20.40 20.45 0.20 -0.97% 20.45 59 20.50 4 17.63
2013-10-28 2501 2032755 1072 42267421 20.55 21.10 20.50 20.80 0.35 1.71% 20.80 50 20.85 38 17.93
2013-10-29 2501 1648334 774 34102173 20.55 20.80 20.55 20.70 0.10 -0.48% 20.70 77 20.75 111 17.84
2013-10-30 2501 3236632 1010 67413275 20.90 20.95 20.70 20.70 0.00 0% 20.65 101 20.70 41 17.84
2013-10-31 2501 2146231 829 44275864 20.70 20.80 20.45 20.50 0.20 -0.97% 20.50 42 20.55 25 17.67
2013-11-01 2501 4454457 1658 89740630 20.50 20.50 19.90 20.10 0.40 -1.95% 20.05 33 20.10 96 17.33
2013-11-04 2501 5453877 1710 106431799 19.90 20.00 19.20 19.50 0.60 -2.99% 19.50 24 19.55 101 16.81
2013-11-05 2501 2190241 770 43008410 19.50 19.80 19.50 19.65 0.15 0.77% 19.65 12 19.70 5 16.94
2013-11-06 2501 767735 308 15096902 19.65 19.80 19.55 19.70 0.05 0.25% 19.60 42 19.70 62 16.98
2013-11-07 2501 2984381 1188 60094653 19.75 20.30 19.70 20.05 0.35 1.78% 20.05 6 20.15 15 17.28
2013-11-08 2501 1774670 605 35548661 20.00 20.20 19.80 19.90 0.15 -0.75% 19.90 5 19.95 33 17.16
2013-11-11 2501 1520357 502 30246078 19.85 20.05 19.70 19.75 0.15 -0.75% 19.75 17 19.80 61 17.03
2013-11-12 2501 2628799 1002 51451254 19.80 20.00 19.25 19.40 0.35 -1.77% 19.40 135 19.45 1 16.72
2013-11-13 2501 4555237 1188 87943784 19.40 19.60 19.00 19.00 0.40 -2.06% 19.00 70 19.05 38 16.38
2013-11-14 2501 7443097 2240 148227974 19.40 20.25 19.25 20.00 1.00 5.26% 20.00 103 20.05 19 17.24
2013-11-15 2501 4730966 1743 94085131 20.25 20.25 19.60 19.70 0.30 -1.5% 19.70 16 19.75 55 16.98
2013-11-18 2501 3762575 1278 74766352 19.70 20.10 19.60 19.85 0.15 0.76% 19.80 111 19.85 6 17.11
2013-11-19 2501 1902771 706 37680474 19.90 19.95 19.70 19.80 0.05 -0.25% 19.80 38 19.85 137 17.07
2013-11-20 2501 4540488 1500 90298610 19.80 20.10 19.70 19.75 0.05 -0.25% 19.70 378 19.85 17 17.03
2013-11-21 2501 5961640 2034 114633060 19.70 19.70 18.85 19.00 0.75 -3.8% 19.00 29 19.05 4 16.38
2013-11-22 2501 4108950 1280 79166334 19.15 19.40 19.05 19.30 0.30 1.58% 19.25 166 19.30 45 16.64
2013-11-25 2501 1519401 685 29570276 19.40 19.60 19.35 19.45 0.15 0.78% 19.45 94 19.50 130 16.77
2013-11-26 2501 7221266 1323 138932827 19.35 19.45 19.00 19.00 0.45 -2.31% 19.00 249 19.20 28 16.38
2013-11-27 2501 3294869 1252 63595859 19.05 19.45 19.05 19.40 0.40 2.11% 19.35 158 19.40 15 16.72
2013-11-28 2501 1523673 656 29389248 19.50 19.50 19.20 19.30 0.10 -0.52% 19.25 41 19.30 17 16.64
2013-11-29 2501 4628383 992 90298976 19.40 19.70 19.30 19.50 0.20 1.04% 19.40 12 19.50 481 16.81
2013-12-02 2501 1021937 524 19780479 19.50 19.50 19.20 19.40 0.10 -0.51% 19.35 26 19.40 42 16.72
2013-12-03 2501 1151529 491 22171150 19.40 19.40 19.20 19.20 0.20 -1.03% 19.20 119 19.30 463 16.55
2013-12-04 2501 2049791 870 39676723 19.30 19.50 19.20 19.30 0.10 0.52% 19.30 23 19.35 5 16.64
2013-12-05 2501 2774022 1231 52832812 19.30 19.30 18.90 19.00 0.30 -1.55% 19.00 36 19.05 8 16.38
2013-12-06 2501 6473627 1629 122528555 19.10 19.15 18.80 18.90 0.10 -0.53% 18.90 11 18.95 75 16.29
2013-12-09 2501 1374624 665 26154720 19.10 19.15 18.95 19.00 0.10 0.53% 19.00 126 19.05 18 16.38
2013-12-10 2501 6329752 1652 117640608 19.10 19.10 18.40 18.55 0.45 -2.37% 18.50 48 18.55 70 15.99
2013-12-11 2501 1966532 1066 36562613 18.50 18.75 18.40 18.65 0.10 0.54% 18.60 12 18.65 130 16.08
2013-12-12 2501 2100519 1035 38911195 18.50 18.65 18.35 18.60 0.05 -0.27% 18.55 13 18.60 10 16.03
2013-12-13 2501 2559116 865 47935019 18.70 18.85 18.55 18.85 0.25 1.34% 18.80 25 18.85 72 16.25
2013-12-16 2501 2638567 891 50055875 18.80 19.15 18.70 18.85 0.00 0% 18.85 106 18.95 8 16.25
2013-12-17 2501 2394981 739 45567535 18.85 19.20 18.85 19.00 0.15 0.8% 19.00 273 19.05 7 16.38
2013-12-18 2501 1031916 367 19694504 19.10 19.15 18.95 19.05 0.05 0.26% 19.05 122 19.10 11 16.42
2013-12-19 2501 640160 288 12220995 19.10 19.20 19.00 19.05 0.00 0% 19.05 11 19.10 49 16.42
2013-12-20 2501 678952 417 12826986 19.05 19.10 18.80 18.90 0.15 -0.79% 18.90 16 18.95 33 16.29
2013-12-23 2501 782077 302 14854198 18.95 19.05 18.90 19.05 0.15 0.79% 19.00 101 19.05 64 16.42
2013-12-24 2501 545183 268 10267987 18.70 18.95 18.70 18.90 0.15 -0.79% 18.90 19 18.95 72 16.29
2013-12-25 2501 566277 289 10663837 18.90 18.95 18.75 18.80 0.10 -0.53% 18.80 12 18.85 7 16.21
2013-12-26 2501 480599 221 9043625 18.80 18.90 18.75 18.80 0.00 0% 18.80 10 18.85 11 16.21
2013-12-27 2501 817404 295 15318302 18.85 18.90 18.65 18.75 0.05 -0.27% 18.75 3 18.80 104 16.16
2013-12-30 2501 1115453 538 20958815 18.80 18.95 18.70 18.75 0.00 0% 18.75 1 18.80 11 16.16
2013-12-31 2501 1065906 321 19971884 18.95 18.95 18.60 18.80 0.05 0.27% 18.75 37 18.80 14 16.21
2013-12-31 2501 1065906 321 19971884 18.95 18.95 18.60 18.80 0.05 0% 18.75 37 18.80 14 16.21