萬海(2615)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　16.80
0
0%		16.90
0.1
0.6%		16.70
-0.2
-1.18%		 　16.65
-0.05
-0.3%		16.75
0.1
0.6%		16.65
-0.1
-0.6%		17.20
0.55
3.3%		17.55
0.35
2.03%		 　17.45
-0.1
-0.57%		17.25
-0.2
-1.15%		16.80
-0.45
-2.61%		16.30
-0.5
-2.98%		16.75
0.45
2.76%		 　16.55
-0.2
-1.19%		16.60
0.05
0.3%		16.50
-0.1
-0.6%		16.30
-0.2
-1.21%		15.90
-0.4
-2.45%		 　16.25
0.35
2.2%		16.40
0.15
0.92%		16.60
0.2
1.22%		16.10
-0.5
-3.01%		16.69
2 月16.20
0.1
0.62%		 　16.35
0.15
0.93%		16.35
0
0%		16.10
-0.25
-1.53%		 　　　　　　　　　　16.15
0.05
0.31%		16.00
-0.15
-0.93%		16.30
0.3
1.88%		16.10
-0.2
-1.23%		16.10
0
0%		16.50
0.4
2.48%		 16.25
-0.25
-1.52%		16.10
-0.15
-0.92%		16.05
-0.05
-0.31%		 16.21
3 月16.20
0.15
0.93%		 　15.80
-0.4
-2.47%		15.85
0.05
0.32%		16.00
0.15
0.95%		16.25
0.25
1.56%		16.80
0.55
3.38%		 　16.80
0
0%		16.80
0
0%		16.90
0.1
0.6%		16.80
-0.1
-0.59%		16.95
0.15
0.89%		 　16.70
-0.25
-1.47%		16.55
-0.15
-0.9%		16.05
-0.5
-3.02%		16.05
0
0%		15.90
-0.15
-0.93%		 　16.00
0.1
0.63%		15.90
-0.1
-0.63%		16.00
0.1
0.63%		15.80
-0.2
-1.25%		15.90
0.1
0.63%		 16.26
4 月15.90
0
0%		16.25
0.35
2.2%		16.50
0.25
1.54%		 　　　15.95
-0.55
-3.33%		15.90
-0.05
-0.31%		15.80
-0.1
-0.63%		15.95
0.15
0.95%		15.90
-0.05
-0.31%		 　15.80
-0.1
-0.63%		16.05
0.25
1.58%		16.20
0.15
0.93%		16.20
0
0%		16.30
0.1
0.62%		 　16.35
0.05
0.31%		16.25
-0.1
-0.61%		16.40
0.15
0.92%		16.50
0.1
0.61%		16.60
0.1
0.61%		 　16.85
0.25
1.51%		16.50
-0.35
-2.08%		 16.22
5 月　16.40
-0.1
-0.61%		16.50
0.1
0.61%		 　16.40
-0.1
-0.61%		16.80
0.4
2.44%		17.10
0.3
1.79%		17.10
0
0%		17.20
0.1
0.58%		 　17.10
-0.1
-0.58%		17.05
-0.05
-0.29%		17.00
-0.05
-0.29%		17.00
0
0%		17.00
0
0%		 　16.75
-0.25
-1.47%		16.75
0
0%		17.10
0.35
2.09%		16.75
-0.35
-2.05%		16.90
0.15
0.9%		 　16.85
-0.05
-0.3%		16.65
-0.2
-1.19%		16.85
0.2
1.2%		16.20
-0.65
-3.86%		16.35
0.15
0.93%		16.8
6 月 　16.55
0.2
1.22%		16.10
-0.45
-2.72%		16.20
0.1
0.62%		15.95
-0.25
-1.54%		15.95
0
0%		 　15.90
-0.05
-0.31%		15.85
-0.05
-0.31%		 15.60
-0.25
-1.58%		15.05
-0.55
-3.53%		 　15.35
0.3
1.99%		15.30
-0.05
-0.33%		15.65
0.35
2.29%		15.20
-0.45
-2.88%		15.05
-0.15
-0.99%		 　15.05
0
0%		15.00
-0.05
-0.33%		15.20
0.2
1.33%		15.20
0
0%		15.45
0.25
1.64%		 15.6
7 月15.75
0.3
1.94%		15.85
0.1
0.63%		15.75
-0.1
-0.63%		15.75
0
0%		15.80
0.05
0.32%		 　15.10
-0.7
-4.43%		15.50
0.4
2.65%		15.60
0.1
0.65%		16.05
0.45
2.88%		16.25
0.2
1.25%		 　16.50
0.25
1.54%		16.70
0.2
1.21%		16.85
0.15
0.9%		17.00
0.15
0.89%		16.80
-0.2
-1.18%		 　16.95
0.15
0.89%		17.00
0.05
0.29%		16.85
-0.15
-0.88%		16.85
0
0%		16.75
-0.1
-0.59%		 　16.85
0.1
0.6%		16.85
0
0%		16.05
-0.8
-4.75%		16.33
8 月16.10
0.05
0.31%		16.20
0.1
0.62%		 　16.20
0
0%		15.85
-0.35
-2.16%		15.35
-0.5
-3.15%		15.25
-0.1
-0.65%		15.20
-0.05
-0.33%		 　15.30
0.1
0.66%		15.55
0.25
1.63%		15.25
-0.3
-1.93%		15.25
0
0%		15.30
0.05
0.33%		 　15.55
0.25
1.63%		15.55
0
0%		 15.25
-0.3
-1.93%		15.50
0.25
1.64%		 　15.50
0
0%		15.45
-0.05
-0.32%		15.40
-0.05
-0.32%		15.65
0.25
1.62%		16.20
0.55
3.51%		 15.59
9 月　16.35
0.15
0.93%		16.60
0.25
1.53%		16.55
-0.05
-0.3%		16.80
0.25
1.51%		16.55
-0.25
-1.49%		 　16.60
0.05
0.3%		16.95
0.35
2.11%		17.00
0.05
0.29%		17.05
0.05
0.29%		16.80
-0.25
-1.47%		16.55
-0.25
-1.49%		 16.65
0.1
0.6%		17.00
0.35
2.1%		16.90
-0.1
-0.59%		 　　　17.05
0.15
0.89%		16.80
-0.25
-1.47%		17.10
0.3
1.79%		16.95
-0.15
-0.88%		16.80
-0.15
-0.88%		 　16.95
0.15
0.89%		 16.8
10 月16.65
-0.3
-1.77%		16.65
0
0%		17.10
0.45
2.7%		17.15
0.05
0.29%		 　16.95
-0.2
-1.17%		16.85
-0.1
-0.59%		16.75
-0.1
-0.59%		 16.85
0.1
0.6%		 　16.80
-0.05
-0.3%		17.05
0.25
1.49%		16.85
-0.2
-1.17%		17.05
0.2
1.19%		16.85
-0.2
-1.17%		 　16.75
-0.1
-0.59%		16.90
0.15
0.9%		16.65
-0.25
-1.48%		16.70
0.05
0.3%		16.40
-0.3
-1.8%		 　16.60
0.2
1.22%		16.50
-0.1
-0.6%		16.55
0.05
0.3%		15.85
-0.7
-4.23%		16.76
11 月16.05
0.2
1.26%		 　15.80
-0.25
-1.56%		15.50
-0.3
-1.9%		16.00
0.5
3.23%		15.80
-0.2
-1.25%		15.25
-0.55
-3.48%		 　15.15
-0.1
-0.66%		15.05
-0.1
-0.66%		15.05
0
0%		15.05
0
0%		15.30
0.25
1.66%		 　15.10
-0.2
-1.31%		15.15
0.05
0.33%		15.10
-0.05
-0.33%		14.95
-0.15
-0.99%		15.10
0.15
1%		 　15.05
-0.05
-0.33%		14.90
-0.15
-1%		14.95
0.05
0.34%		15.20
0.25
1.67%		15.45
0.25
1.64%		 15.26
12 月　15.00
-0.45
-2.91%		14.90
-0.1
-0.67%		14.95
0.05
0.34%		14.85
-0.1
-0.67%		14.90
0.05
0.34%		 　15.15
0.25
1.68%		14.90
-0.25
-1.65%		15.05
0.15
1.01%		14.85
-0.2
-1.33%		15.00
0.15
1.01%		 　14.95
-0.05
-0.33%		14.80
-0.15
-1%		14.80
0
0%		14.70
-0.1
-0.68%		14.90
0.2
1.36%		 　15.05
0.15
1.01%		15.15
0.1
0.66%		15.20
0.05
0.33%		15.30
0.1
0.66%		15.35
0.05
0.33%		 　15.50
0.15
0.98%		15.50
0
0%		15.05

說明:最高漲幅:3.51%最低跌幅:-4.75% 最高價:17.55最低價:14.70平均價:16.12,灰色底表示週末,漲143天(26.65)元,跌134天(-28.7)元,平盤33天
4%=1,3%=7,2%=39,1%=73,0%=56,-0%=1,-1%=5,-2%=13,-3%=22,-4%=25,-5%=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 2615 1613399 619 27288658 16.75 17.00 16.60 16.80 0.05 0% 16.80 98 16.95 122 40.98
2013-01-03 2615 1532275 567 25899485 17.00 17.10 16.70 16.90 0.10 0.6% 16.80 1 16.90 51 41.22
2013-01-04 2615 660436 403 11006133 16.90 16.90 16.55 16.70 0.20 -1.18% 16.65 21 16.70 9 40.73
2013-01-07 2615 961757 380 16069819 16.60 16.90 16.60 16.65 0.05 -0.3% 16.65 9 16.70 2 40.61
2013-01-08 2615 874089 259 14581978 16.65 16.80 16.60 16.75 0.10 0.6% 16.60 27 16.75 7 40.85
2013-01-09 2615 1096628 364 18333836 16.70 16.80 16.60 16.65 0.10 -0.6% 16.65 5 16.70 6 40.61
2013-01-10 2615 2610645 848 44447568 16.85 17.20 16.75 17.20 0.55 3.3% 17.15 57 17.20 48 41.95
2013-01-11 2615 3113777 931 54254644 17.40 17.65 17.30 17.55 0.35 2.03% 17.50 155 17.55 33 42.80
2013-01-14 2615 1066742 399 18572866 17.55 17.55 17.20 17.45 0.10 -0.57% 17.45 73 17.50 28 42.56
2013-01-15 2615 1133907 451 19669247 17.50 17.55 17.15 17.25 0.20 -1.15% 17.20 17 17.25 71 42.07
2013-01-16 2615 980821 530 16742354 17.25 17.30 16.80 16.80 0.45 -2.61% 16.80 39 16.90 75 40.98
2013-01-17 2615 1368338 656 22844955 16.85 17.15 16.25 16.30 0.50 -2.98% 16.30 32 16.35 1 39.76
2013-01-18 2615 700318 361 11633490 16.50 16.75 16.45 16.75 0.45 2.76% 16.60 7 16.75 54 40.85
2013-01-21 2615 1407998 471 23316265 16.60 16.75 16.35 16.55 0.20 -1.19% 16.50 3 16.55 8 40.37
2013-01-22 2615 610960 240 10070889 16.55 16.60 16.25 16.60 0.05 0.3% 16.55 3 16.60 17 40.49
2013-01-23 2615 187020 72 3079076 16.55 16.55 16.40 16.50 0.10 -0.6% 16.50 8 16.55 25 40.24
2013-01-24 2615 1027052 450 16740793 16.40 16.45 16.10 16.30 0.20 -1.21% 16.25 20 16.30 55 39.76
2013-01-25 2615 1832192 945 29332850 16.10 16.30 15.80 15.90 0.40 -2.45% 15.90 102 15.95 11 38.78
2013-01-28 2615 881339 387 14190322 15.90 16.25 15.90 16.25 0.35 2.2% 16.10 198 16.25 28 39.63
2013-01-29 2615 625170 416 10247816 16.25 16.50 16.25 16.40 0.15 0.92% 16.40 12 16.45 76 40.00
2013-01-30 2615 1238348 508 20486939 16.45 16.70 16.35 16.60 0.20 1.22% 16.55 115 16.60 58 40.49
2013-01-31 2615 1552059 786 25271894 16.60 16.60 16.05 16.10 0.50 -3.01% 16.10 97 16.15 42 39.27
2013-02-01 2615 1240646 528 20040147 16.25 16.25 16.10 16.20 0.10 0.62% 16.15 6 16.20 126 39.51
2013-02-04 2615 712855 406 11642087 16.20 16.40 16.20 16.35 0.15 0.93% 16.30 2 16.35 92 39.88
2013-02-05 2615 766213 556 12464506 16.20 16.40 16.10 16.35 0.00 0% 16.30 69 16.35 3 39.88
2013-02-06 2615 705781 341 11456296 16.35 16.40 16.10 16.10 0.25 -1.53% 16.10 33 16.20 5 39.27
2013-02-18 2615 963286 472 15523882 16.15 16.20 15.90 16.15 0.05 0.31% 16.10 8 16.15 34 39.39
2013-02-19 2615 713019 302 11464104 16.10 16.15 16.00 16.00 0.15 -0.93% 16.00 9 16.10 60 39.02
2013-02-20 2615 1833835 623 29992571 16.20 16.50 16.10 16.30 0.30 1.88% 16.30 6 16.35 59 39.76
2013-02-21 2615 1019243 422 16438438 16.25 16.25 16.10 16.10 0.20 -1.23% 16.10 72 16.15 33 39.27
2013-02-22 2615 757418 397 12203438 16.00 16.25 16.00 16.10 0.00 0% 16.05 3 16.10 48 39.27
2013-02-23 2615 534175 242 8753560 16.15 16.50 16.15 16.50 0.40 2.48% 16.45 3 16.50 20 40.24
2013-02-25 2615 1143874 487 18798151 16.50 16.55 16.25 16.25 0.25 -1.52% 16.25 79 16.35 27 39.63
2013-02-26 2615 625676 373 10140116 16.25 16.35 16.10 16.10 0.15 -0.92% 16.10 4 16.15 13 39.27
2013-02-27 2615 889609 422 14364344 16.10 16.25 16.05 16.05 0.05 -0.31% 16.05 331 16.20 27 39.15
2013-03-01 2615 1473420 884 23823507 16.05 16.35 16.00 16.20 0.15 0.93% 16.15 27 16.20 57 39.51
2013-03-04 2615 2247278 1290 35882487 16.10 16.35 15.80 15.80 0.40 -2.47% 15.80 334 15.90 1 38.54
2013-03-05 2615 1392790 804 22113926 15.80 16.05 15.75 15.85 0.05 0.32% 15.80 224 15.85 50 38.66
2013-03-06 2615 887946 480 14155773 15.95 16.10 15.80 16.00 0.15 0.95% 15.85 95 16.00 119 39.02
2013-03-07 2615 1087086 576 17667478 16.00 16.40 16.00 16.25 0.25 1.56% 16.25 251 16.30 40 39.63
2013-03-08 2615 1941635 742 32343391 16.25 16.90 16.20 16.80 0.55 3.38% 16.70 10 16.80 45 40.98
2013-03-11 2615 2306987 773 39035077 16.80 17.10 16.70 16.80 0.00 0% 16.80 69 16.90 25 40.98
2013-03-12 2615 1468677 492 24857248 16.80 17.00 16.80 16.80 0.00 0% 16.80 51 16.85 30 40.98
2013-03-13 2615 955461 320 16149939 16.90 17.05 16.80 16.90 0.10 0.6% 16.90 24 16.95 366 41.22
2013-03-14 2615 1178323 588 19904024 16.75 17.00 16.70 16.80 0.10 -0.59% 16.80 43 16.90 2 40.98
2013-03-15 2615 1198607 514 20291771 16.80 17.10 16.75 16.95 0.15 0.89% 16.90 90 16.95 71 41.34
2013-03-18 2615 1484232 776 24881300 16.55 16.95 16.45 16.70 0.25 -1.47% 16.70 142 16.75 41 40.73
2013-03-19 2615 1140266 459 18991736 16.70 16.85 16.55 16.55 0.15 -0.9% 16.55 112 16.65 28 40.37
2013-03-20 2615 1693817 1004 27451657 16.40 16.40 16.00 16.05 0.50 -3.02% 16.05 91 16.10 60 39.15
2013-03-21 2615 1055500 581 16977800 16.05 16.20 16.05 16.05 0.00 0% 16.05 45 16.10 46 39.15
2013-03-22 2615 859379 401 13758820 16.15 16.15 15.90 15.90 0.15 -0.93% 15.90 88 15.95 3 38.78
2013-03-25 2615 507609 254 8142776 16.10 16.10 15.90 16.00 0.10 0.63% 15.95 9 16.00 132 39.02
2013-03-26 2615 1055951 546 16857813 16.00 16.05 15.90 15.90 0.10 -0.62% 15.90 230 16.00 118 38.78
2013-03-27 2615 822610 414 13124195 16.00 16.00 15.90 16.00 0.10 0.63% 15.95 1 16.00 134 39.02
2013-03-28 2615 887466 482 14037634 15.90 15.95 15.70 15.80 0.20 -1.25% 15.80 5 15.85 56 38.54
2013-03-29 2615 732002 339 11607678 15.80 15.95 15.80 15.90 0.10 0.63% 15.85 78 15.95 21 38.78
2013-04-01 2615 218621 153 3485069 16.00 16.00 15.90 15.90 0.00 0% 15.90 16 15.95 34 38.78
2013-04-02 2615 1665710 760 27210747 16.20 16.45 16.20 16.25 0.35 2.2% 16.25 116 16.40 3 19.82
2013-04-03 2615 897545 289 14686929 16.50 16.50 16.10 16.50 0.25 1.54% 16.40 1 16.50 62 20.12
2013-04-08 2615 1626525 761 25893187 16.20 16.20 15.75 15.95 0.55 -3.33% 15.95 62 16.00 23 19.45
2013-04-09 2615 1004380 744 15979347 15.70 16.05 15.60 15.90 0.05 -0.31% 15.90 149 16.00 41 19.39
2013-04-10 2615 678894 433 10735922 15.80 15.95 15.65 15.80 0.10 -0.63% 15.80 254 15.85 13 19.27
2013-04-11 2615 321979 189 5102711 15.80 16.05 15.80 15.95 0.15 0.95% 15.85 8 15.95 61 19.45
2013-04-12 2615 352851 199 5632827 16.10 16.10 15.90 15.90 0.05 -0.31% 15.90 177 15.95 79 19.39
2013-04-15 2615 280472 131 4445855 15.90 16.00 15.80 15.80 0.10 -0.63% 15.80 196 15.85 48 19.27
2013-04-16 2615 777400 493 12360422 15.70 16.05 15.60 16.05 0.25 1.58% 16.05 42 16.10 89 19.57
2013-04-17 2615 1555038 786 24954408 15.80 16.20 15.80 16.20 0.15 0.93% 16.15 10 16.20 6 19.76
2013-04-18 2615 949247 433 15313973 16.20 16.25 15.90 16.20 0.00 0% 16.20 55 16.25 95 19.76
2013-04-19 2615 561076 225 9142631 16.35 16.40 16.15 16.30 0.10 0.62% 16.25 12 16.35 44 19.88
2013-04-22 2615 699777 368 11329420 16.30 16.35 16.05 16.35 0.05 0.31% 16.30 23 16.35 10 19.94
2013-04-23 2615 327732 215 5318557 16.35 16.35 16.20 16.25 0.10 -0.61% 16.20 428 16.25 2 19.82
2013-04-24 2615 620422 398 10129517 16.10 16.40 16.10 16.40 0.15 0.92% 16.40 20 16.45 111 20.00
2013-04-25 2615 575652 326 9442717 16.45 16.50 16.30 16.50 0.10 0.61% 16.40 17 16.50 152 20.12
2013-04-26 2615 620613 356 10262510 16.50 16.60 16.50 16.60 0.10 0.61% 16.60 92 16.65 109 20.24
2013-04-29 2615 1371800 656 22981095 16.60 16.90 16.40 16.85 0.25 1.51% 16.80 1 16.85 11 20.55
2013-04-30 2615 2062131 905 34562756 16.90 17.00 16.50 16.50 0.35 -2.08% 16.50 3 16.60 1 20.12
2013-05-02 2615 1380083 563 22644198 16.50 16.60 16.20 16.40 0.10 -0.61% 16.40 10 16.50 5 20.00
2013-05-03 2615 582777 342 9531935 16.40 16.60 16.20 16.50 0.10 0.61% 16.40 31 16.50 32 20.12
2013-05-06 2615 578874 250 9511334 16.50 16.55 16.30 16.40 0.10 -0.61% 16.40 20 16.45 8 20.00
2013-05-07 2615 917705 452 15275509 16.40 16.80 16.30 16.80 0.40 2.44% 16.75 30 16.80 159 20.49
2013-05-08 2615 2319102 982 39387184 16.60 17.10 16.60 17.10 0.30 1.79% 17.00 218 17.10 175 20.85
2013-05-09 2615 1139030 712 19391010 17.10 17.15 16.90 17.10 0.00 0% 17.05 55 17.10 3 20.85
2013-05-10 2615 797747 403 13659317 17.05 17.20 17.00 17.20 0.10 0.58% 17.15 5 17.20 70 20.98
2013-05-13 2615 438772 192 7511124 17.20 17.20 17.10 17.10 0.10 -0.58% 17.10 75 17.15 28 20.85
2013-05-14 2615 1007692 420 17195422 17.10 17.15 16.90 17.05 0.05 -0.29% 17.00 2 17.05 67 20.79
2013-05-15 2615 957988 550 16188487 17.05 17.15 16.75 17.00 0.05 -0.29% 16.90 16 17.00 59 20.73
2013-05-16 2615 1875812 838 31878113 17.00 17.15 16.70 17.00 0.00 0% 17.00 35 17.05 33 16.19
2013-05-17 2615 577139 261 9822592 17.10 17.15 16.85 17.00 0.00 0% 16.95 14 17.00 242 16.19
2013-05-20 2615 467271 267 7835144 17.00 17.00 16.65 16.75 0.25 -1.47% 16.70 13 16.75 13 15.95
2013-05-21 2615 423834 160 7114163 16.70 16.90 16.70 16.75 0.00 0% 16.75 295 16.90 14 15.95
2013-05-22 2615 834736 521 14197712 16.90 17.10 16.90 17.10 0.35 2.09% 17.05 2 17.10 123 16.29
2013-05-23 2615 1202065 601 20114727 17.00 17.00 16.55 16.75 0.35 -2.05% 16.75 321 16.85 10 15.95
2013-05-24 2615 566020 268 9476931 16.60 16.90 16.60 16.90 0.15 0.9% 16.75 2 16.90 58 16.10
2013-05-27 2615 494637 226 8314865 16.65 17.00 16.65 16.85 0.05 -0.3% 16.75 7 16.85 12 16.05
2013-05-28 2615 200038 133 3339128 16.70 16.80 16.65 16.65 0.20 -1.19% 16.65 23 16.70 1 15.86
2013-05-29 2615 478814 295 8058579 16.65 16.95 16.65 16.85 0.20 1.2% 16.80 164 16.85 4 16.05
2013-05-30 2615 1668496 776 27432978 16.70 16.75 16.20 16.20 0.65 -3.86% 16.20 55 16.25 1 15.43
2013-05-31 2615 1412508 454 23077651 16.40 16.50 16.15 16.35 0.15 0.93% 16.25 2 16.35 18 15.57
2013-06-03 2615 1351199 766 21970367 16.20 16.55 15.90 16.55 0.20 1.22% 16.50 4 16.55 43 15.76
2013-06-04 2615 841728 570 13637248 16.50 16.50 16.10 16.10 0.45 -2.72% 16.10 111 16.15 1 15.33
2013-06-05 2615 707836 301 11401653 16.10 16.20 16.00 16.20 0.10 0.62% 16.10 2 16.20 70 15.43
2013-06-06 2615 1118432 606 17789484 16.00 16.05 15.80 15.95 0.25 -1.54% 15.90 13 15.95 15 15.19
2013-06-07 2615 719650 388 11441849 15.90 16.00 15.85 15.95 0.00 0% 15.90 11 15.95 1 15.19
2013-06-10 2615 237912 151 3800053 16.10 16.10 15.90 15.90 0.05 -0.31% 15.85 34 15.90 9 15.14
2013-06-11 2615 706113 366 11183189 15.80 15.95 15.75 15.85 0.05 -0.31% 15.80 324 15.85 57 15.10
2013-06-13 2615 1318523 803 20660805 15.80 15.95 15.55 15.60 0.25 -1.58% 15.60 21 15.65 3 14.86
2013-06-14 2615 1509996 762 23161235 15.70 15.70 15.05 15.05 0.55 -3.53% 15.05 89 15.10 10 14.33
2013-06-17 2615 417666 234 6432005 15.35 15.50 15.25 15.35 0.30 1.99% 15.35 5 15.40 32 14.62
2013-06-18 2615 825403 509 12572863 15.35 15.35 15.10 15.30 0.05 -0.33% 15.25 105 15.30 7 14.57
2013-06-19 2615 1057812 710 16378619 15.40 15.80 15.30 15.65 0.35 2.29% 15.65 3 15.70 15 14.90
2013-06-20 2615 1379513 815 21169395 15.55 15.70 15.20 15.20 0.45 -2.88% 15.20 76 15.30 12 14.48
2013-06-21 2615 1588465 769 23992217 15.05 15.30 15.00 15.05 0.15 -0.99% 15.05 56 15.15 2 14.33
2013-06-24 2615 1515553 958 22807067 15.05 15.30 14.85 15.05 0.00 0% 15.05 19 15.20 16 14.33
2013-06-25 2615 1244013 690 18862995 15.05 15.35 15.00 15.00 0.05 -0.33% 15.00 3 15.05 15 14.29
2013-06-26 2615 1795690 936 27211862 15.20 15.30 15.05 15.20 0.20 1.33% 15.15 18 15.20 73 14.48
2013-06-27 2615 1837296 932 28041968 15.30 15.35 15.15 15.20 0.00 0% 15.20 44 15.25 2 14.48
2013-06-28 2615 2529722 1293 38710744 15.35 15.55 15.15 15.45 0.25 1.64% 15.45 9 15.50 31 14.71
2013-07-01 2615 1265370 515 19770036 15.55 15.80 15.30 15.75 0.30 1.94% 15.70 5 15.75 5 15.00
2013-07-02 2615 995392 484 15682185 15.75 15.85 15.60 15.85 0.10 0.63% 15.85 3 15.90 111 15.10
2013-07-03 2615 755196 334 11836423 15.75 15.85 15.50 15.75 0.10 -0.63% 15.70 21 15.75 7 15.00
2013-07-04 2615 768108 371 12078485 15.70 15.80 15.55 15.75 0.00 0% 15.75 131 15.80 33 15.00
2013-07-05 2615 3733384 739 58961511 15.75 15.95 15.65 15.80 0.05 0.32% 15.75 8 15.80 20 15.05
2013-07-08 2615 3714928 555 56420620 15.20 15.30 15.00 15.10 0.00 -4.43% 15.10 100 15.20 9 14.38
2013-07-09 2615 1410806 637 21756558 15.30 15.55 15.15 15.50 0.40 2.65% 15.45 13 15.50 29 14.76
2013-07-10 2615 903027 452 14100515 15.50 15.80 15.45 15.60 0.10 0.65% 15.50 1 15.60 61 14.86
2013-07-11 2615 2089733 1072 33240778 15.75 16.05 15.75 16.05 0.45 2.88% 15.95 66 16.05 63 15.29
2013-07-12 2615 946000 585 15227600 16.05 16.25 15.90 16.25 0.20 1.25% 16.20 33 16.25 6 15.48
2013-07-15 2615 1142713 566 18679684 16.20 16.50 16.20 16.50 0.25 1.54% 16.40 1 16.50 198 15.71
2013-07-16 2615 1818628 993 30171219 16.50 16.70 16.50 16.70 0.20 1.21% 16.60 13 16.70 76 15.90
2013-07-17 2615 2078238 1134 34839126 16.70 16.85 16.65 16.85 0.15 0.9% 16.80 46 16.85 7 16.05
2013-07-18 2615 1702362 926 28844260 16.85 17.00 16.80 17.00 0.15 0.89% 16.95 115 17.00 215 16.19
2013-07-19 2615 1639824 874 27784853 17.00 17.20 16.65 16.80 0.20 -1.18% 16.80 8 16.85 10 16.00
2013-07-22 2615 1309683 807 22275806 17.00 17.15 16.85 16.95 0.15 0.89% 16.90 157 16.95 81 16.14
2013-07-23 2615 1879713 841 31995392 17.15 17.15 16.90 17.00 0.05 0.29% 16.95 6 17.00 189 16.19
2013-07-24 2615 1446547 539 24285606 17.00 17.00 16.65 16.85 0.15 -0.88% 16.70 16 16.85 3 16.05
2013-07-25 2615 509423 253 8567230 16.65 16.90 16.60 16.85 0.00 0% 16.85 106 16.90 21 16.05
2013-07-26 2615 679614 290 11428648 17.00 17.00 16.70 16.75 0.10 -0.59% 16.75 19 16.80 166 15.95
2013-07-29 2615 1034546 426 17390783 16.95 16.95 16.65 16.85 0.10 0.6% 16.75 50 16.85 20 16.05
2013-07-30 2615 1334260 646 22521347 16.90 17.00 16.70 16.85 0.00 0% 16.80 71 16.85 533 16.05
2013-07-31 2615 2358823 909 38741603 16.75 16.90 16.05 16.05 0.80 -4.75% 16.05 63 16.20 41 15.29
2013-08-01 2615 740971 392 12000786 16.10 16.35 16.05 16.10 0.05 0.31% 16.10 38 16.15 3 15.33
2013-08-02 2615 414198 299 6735926 16.20 16.45 16.15 16.20 0.10 0.62% 16.20 150 16.25 19 15.43
2013-08-05 2615 774498 305 12561814 16.20 16.40 16.10 16.20 0.00 0% 16.20 67 16.25 2 15.43
2013-08-06 2615 958871 590 15267758 16.20 16.25 15.80 15.85 0.35 -2.16% 15.80 215 15.85 2 15.10
2013-08-07 2615 1213962 679 18904058 15.80 15.80 15.35 15.35 0.50 -3.15% 15.35 102 15.45 7 14.62
2013-08-08 2615 1574602 889 24043733 15.35 15.35 15.20 15.25 0.10 -0.65% 15.20 209 15.25 3 14.52
2013-08-09 2615 1730114 996 26217782 15.25 15.30 15.05 15.20 0.05 -0.33% 15.15 105 15.20 30 14.48
2013-08-12 2615 700185 339 10760053 15.20 15.50 15.20 15.30 0.10 0.66% 15.30 55 15.35 4 14.57
2013-08-13 2615 514331 293 7999227 15.30 15.65 15.30 15.55 0.25 1.63% 15.50 67 15.55 17 14.81
2013-08-14 2615 778175 398 11917915 15.60 15.60 15.25 15.25 0.30 -1.93% 15.25 103 15.35 60 14.52
2013-08-15 2615 947893 568 14384171 15.15 15.35 15.05 15.25 0.00 0% 15.25 72 15.30 16 14.52
2013-08-16 2615 688632 371 10521963 15.15 15.50 15.05 15.30 0.05 0.33% 15.30 8 15.35 30 21.55
2013-08-19 2615 966601 524 15013382 15.35 15.80 15.15 15.55 0.25 1.63% 15.55 24 15.70 1 21.90
2013-08-20 2615 941904 579 14617792 15.70 15.85 15.30 15.55 0.00 0% 15.40 9 15.55 13 21.90
2013-08-22 2615 1964403 1059 29947170 15.40 15.40 15.10 15.25 0.30 -1.93% 15.25 3 15.30 18 21.48
2013-08-23 2615 1156561 598 17768636 15.25 15.55 15.15 15.50 0.25 1.64% 15.50 5 15.55 31 21.83
2013-08-26 2615 337256 175 5227265 15.50 15.55 15.35 15.50 0.00 0% 15.50 176 15.55 35 21.83
2013-08-27 2615 582550 259 8999336 15.50 15.55 15.35 15.45 0.05 -0.32% 15.45 1 15.50 41 21.76
2013-08-28 2615 458726 226 7070530 15.40 15.50 15.35 15.40 0.05 -0.32% 15.40 4 15.45 1 21.69
2013-08-29 2615 1354866 532 21311358 15.40 15.85 15.40 15.65 0.25 1.62% 15.65 59 15.70 8 22.04
2013-08-30 2615 1170514 463 18741019 15.65 16.20 15.65 16.20 0.55 3.51% 16.00 30 16.20 29 22.82
2013-09-02 2615 925686 459 15033441 16.20 16.35 16.10 16.35 0.15 0.93% 16.30 256 16.35 50 23.03
2013-09-03 2615 1461323 716 24036174 16.50 16.60 16.25 16.60 0.25 1.53% 16.55 111 16.60 4 23.38
2013-09-04 2615 1614733 657 26182243 15.45 16.60 15.45 16.55 0.05 -0.3% 16.55 17 16.60 113 23.31
2013-09-05 2615 2730092 1206 45572730 16.60 16.80 16.55 16.80 0.25 1.51% 16.75 16 16.80 4 23.66
2013-09-06 2615 1465707 736 24437364 16.70 16.85 16.55 16.55 0.25 -1.49% 16.55 83 16.60 1 23.31
2013-09-09 2615 1550421 787 25763092 16.50 16.80 16.45 16.60 0.05 0.3% 16.55 55 16.60 655 23.38
2013-09-10 2615 4580812 1353 77707723 16.80 17.20 16.70 16.95 0.35 2.11% 16.90 1 16.95 36 23.87
2013-09-11 2615 2216588 874 37451281 16.95 17.10 16.60 17.00 0.05 0.29% 16.85 40 17.00 871 23.94
2013-09-12 2615 1448729 812 24550143 16.80 17.10 16.75 17.05 0.05 0.29% 17.00 17 17.05 50 24.01
2013-09-13 2615 955808 426 16080197 17.05 17.10 16.70 16.80 0.25 -1.47% 16.75 64 16.80 362 23.66
2013-09-14 2615 654796 330 10890087 16.85 16.85 16.50 16.55 0.25 -1.49% 16.55 46 16.60 55 23.31
2013-09-16 2615 2517951 1145 42569072 16.80 17.25 16.65 16.65 0.10 0.6% 16.65 30 16.70 185 23.45
2013-09-17 2615 1641377 512 27734512 16.65 17.05 16.60 17.00 0.35 2.1% 16.90 20 17.00 80 23.94
2013-09-18 2615 1533147 588 26099822 17.00 17.20 16.90 16.90 0.10 -0.59% 16.90 83 16.95 9 23.80
2013-09-23 2615 1559884 637 26527277 17.20 17.20 16.80 17.05 0.15 0.89% 17.00 13 17.05 24 24.01
2013-09-24 2615 1282709 694 21646185 17.10 17.10 16.80 16.80 0.25 -1.47% 16.80 15 16.95 19 23.66
2013-09-25 2615 1571437 472 26768029 16.90 17.10 16.85 17.10 0.30 1.79% 16.95 2 17.10 24 24.08
2013-09-26 2615 665612 238 11298138 17.20 17.20 16.85 16.95 0.15 -0.88% 16.95 2 17.00 71 23.87
2013-09-27 2615 658182 372 11125194 17.05 17.05 16.80 16.80 0.15 -0.88% 16.80 38 16.95 11 23.66
2013-09-30 2615 1419153 455 23748769 16.80 16.95 16.45 16.95 0.15 0.89% 16.90 3 16.95 172 23.87
2013-10-01 2615 486513 228 8153531 16.90 16.95 16.65 16.65 0.30 -1.77% 16.65 25 16.75 3 23.45
2013-10-02 2615 497154 271 8276843 16.65 16.80 16.60 16.65 0.00 0% 16.60 16 16.65 63 23.45
2013-10-03 2615 1452742 749 24668014 16.60 17.10 16.60 17.10 0.45 2.7% 17.05 35 17.10 189 24.08
2013-10-04 2615 1238408 557 21145593 17.10 17.15 16.90 17.15 0.05 0.29% 17.10 68 17.15 200 24.15
2013-10-07 2615 552548 256 9352251 17.10 17.10 16.85 16.95 0.20 -1.17% 16.90 47 16.95 55 23.87
2013-10-08 2615 754352 410 12779323 16.90 17.05 16.85 16.85 0.10 -0.59% 16.85 62 16.90 30 23.73
2013-10-09 2615 633060 332 10574743 16.75 16.90 16.60 16.75 0.10 -0.59% 16.70 54 16.75 71 23.59
2013-10-11 2615 536462 348 8973483 16.85 16.90 16.60 16.85 0.10 0.6% 16.70 1 16.85 119 23.73
2013-10-14 2615 579133 367 9715358 16.65 16.90 16.60 16.80 0.05 -0.3% 16.75 17 16.80 5 23.66
2013-10-15 2615 1252874 556 21272604 16.90 17.10 16.80 17.05 0.25 1.49% 17.00 3 17.05 43 24.01
2013-10-16 2615 269352 172 4553722 17.00 17.00 16.85 16.85 0.20 -1.17% 16.80 99 16.90 8 23.73
2013-10-17 2615 1297521 373 22066119 17.00 17.10 16.90 17.05 0.20 1.19% 16.90 7 17.05 136 24.01
2013-10-18 2615 744282 271 12510004 17.10 17.10 16.65 16.85 0.20 -1.17% 16.80 8 16.85 27 23.73
2013-10-21 2615 673949 164 11270299 16.70 16.85 16.70 16.75 0.10 -0.59% 16.75 1 16.80 7 23.59
2013-10-22 2615 321509 168 5401394 16.85 16.90 16.70 16.90 0.15 0.9% 16.85 2 16.90 66 23.80
2013-10-23 2615 624616 281 10451822 16.70 16.90 16.65 16.65 0.25 -1.48% 16.65 21 16.70 1 23.45
2013-10-24 2615 455652 317 7563870 16.60 16.70 16.50 16.70 0.05 0.3% 16.55 130 16.70 2 23.52
2013-10-25 2615 904015 496 14880886 16.55 16.60 16.35 16.40 0.30 -1.8% 16.40 2 16.45 8 23.10
2013-10-28 2615 924980 558 15286918 16.40 16.65 16.35 16.60 0.20 1.22% 16.45 6 16.60 87 23.38
2013-10-29 2615 973093 518 16007725 16.35 16.55 16.35 16.50 0.10 -0.6% 16.45 1 16.50 81 23.24
2013-10-30 2615 454009 271 7481897 16.40 16.55 16.40 16.55 0.05 0.3% 16.45 1 16.55 141 23.31
2013-10-31 2615 3303814 1160 53085637 16.40 16.50 15.85 15.85 0.70 -4.23% 15.85 197 16.00 2 22.32
2013-11-01 2615 550960 341 8821560 16.05 16.10 15.90 16.05 0.20 1.26% 16.00 20 16.05 45 22.61
2013-11-04 2615 1090494 458 17273498 16.00 16.00 15.70 15.80 0.25 -1.56% 15.75 19 15.80 8 22.25
2013-11-05 2615 1233814 512 19271202 15.80 15.85 15.50 15.50 0.30 -1.9% 15.50 143 15.55 1 21.83
2013-11-06 2615 747378 311 11857854 15.70 16.00 15.70 16.00 0.50 3.23% 15.95 8 16.00 213 22.54
2013-11-07 2615 507462 242 8034098 16.00 16.00 15.75 15.80 0.20 -1.25% 15.80 7 15.85 3 22.25
2013-11-08 2615 6552890 1721 98864044 15.50 15.50 14.90 15.25 0.55 -3.48% 15.25 50 15.30 26 21.48
2013-11-11 2615 1707672 841 25915777 15.20 15.25 15.10 15.15 0.10 -0.66% 15.10 184 15.15 27 21.34
2013-11-12 2615 2203499 1108 33306905 15.30 15.30 15.05 15.05 0.10 -0.66% 15.05 347 15.10 2 21.20
2013-11-13 2615 1292670 575 19512635 15.10 15.20 15.05 15.05 0.00 0% 15.05 68 15.15 61 21.20
2013-11-14 2615 1309635 822 19742752 15.05 15.20 15.00 15.05 0.00 0% 15.05 143 15.15 58 21.20
2013-11-15 2615 1177633 776 17905321 15.05 15.30 15.05 15.30 0.25 1.66% 15.25 87 15.30 2 21.55
2013-11-18 2615 1168403 800 17744930 15.40 15.40 15.10 15.10 0.20 -1.31% 15.10 183 15.15 4 26.49
2013-11-19 2615 1284107 617 19442472 15.15 15.25 15.10 15.15 0.05 0.33% 15.15 49 15.20 19 26.58
2013-11-20 2615 1100637 487 16684884 15.20 15.25 15.10 15.10 0.05 -0.33% 15.10 509 15.15 27 26.49
2013-11-21 2615 2095217 958 31465205 15.15 15.15 14.95 14.95 0.15 -0.99% 14.90 170 14.95 12 26.23
2013-11-22 2615 622706 473 9356090 15.05 15.10 14.95 15.10 0.15 1% 15.05 93 15.10 24 26.49
2013-11-25 2615 2427259 1177 36840988 15.15 15.35 15.05 15.05 0.05 -0.33% 15.00 106 15.05 148 26.40
2013-11-26 2615 24810545 4650 367011936 15.25 15.30 14.35 14.90 0.15 -1% 14.90 269 14.95 117 26.14
2013-11-27 2615 2816606 1113 42074953 14.95 15.05 14.80 14.95 0.05 0.34% 14.95 13 15.00 170 26.23
2013-11-28 2615 2675031 1026 40569912 15.05 15.25 14.95 15.20 0.25 1.67% 15.15 73 15.20 337 26.67
2013-11-29 2615 2737881 1095 42044662 15.30 15.45 15.20 15.45 0.25 1.64% 15.40 20 15.45 126 27.11
2013-12-02 2615 2885549 1162 43823385 15.55 15.55 15.00 15.00 0.45 -2.91% 15.00 79 15.05 6 26.32
2013-12-03 2615 1509699 655 22626310 15.00 15.10 14.90 14.90 0.10 -0.67% 14.90 178 14.95 227 26.14
2013-12-04 2615 1453756 750 21760200 14.85 15.10 14.85 14.95 0.05 0.34% 14.95 107 15.00 2 26.23
2013-12-05 2615 1575471 867 23420439 15.00 15.05 14.70 14.85 0.10 -0.67% 14.85 24 14.90 52 26.05
2013-12-06 2615 923633 523 13773616 14.85 15.05 14.85 14.90 0.05 0.34% 14.85 82 14.90 33 26.14
2013-12-09 2615 1711869 1017 25933871 15.10 15.25 15.00 15.15 0.25 1.68% 15.15 46 15.20 113 26.58
2013-12-10 2615 2248500 1127 33712870 15.15 15.20 14.90 14.90 0.25 -1.65% 14.90 309 15.05 98 26.14
2013-12-11 2615 1777291 1209 26712840 15.10 15.10 14.95 15.05 0.15 1.01% 15.00 2 15.05 14 26.40
2013-12-12 2615 907988 493 13516818 15.00 15.00 14.85 14.85 0.20 -1.33% 14.85 235 14.95 21 26.05
2013-12-13 2615 1182318 690 17604785 14.85 15.00 14.85 15.00 0.15 1.01% 14.95 10 15.00 17 26.32
2013-12-16 2615 1468093 735 21834245 15.00 15.00 14.80 14.95 0.05 -0.33% 14.90 47 14.95 38 26.23
2013-12-17 2615 1101570 635 16370440 14.95 14.95 14.80 14.80 0.15 -1% 14.80 255 14.85 14 25.96
2013-12-18 2615 1448484 904 21359210 14.80 14.80 14.70 14.80 0.00 0% 14.75 47 14.80 105 25.96
2013-12-19 2615 1244159 624 18357271 14.90 14.95 14.70 14.70 0.10 -0.68% 14.70 62 14.75 4 25.79
2013-12-20 2615 850171 387 12590126 14.70 14.90 14.65 14.90 0.20 1.36% 14.80 2 14.90 199 26.14
2013-12-23 2615 1778730 674 26738706 14.95 15.15 14.90 15.05 0.15 1.01% 15.00 11 15.05 8 26.40
2013-12-24 2615 1543371 509 23357978 15.05 15.20 15.00 15.15 0.10 0.66% 15.15 15 15.20 123 26.58
2013-12-25 2615 1728390 579 26363525 15.15 15.30 15.15 15.20 0.05 0.33% 15.20 148 15.25 11 26.67
2013-12-26 2615 1264377 357 19343015 15.20 15.35 15.20 15.30 0.10 0.66% 15.30 143 15.35 202 26.84
2013-12-27 2615 1223112 633 18747959 15.35 15.40 15.25 15.35 0.05 0.33% 15.30 344 15.35 4 26.93
2013-12-30 2615 1619175 653 25044739 15.35 15.50 15.35 15.50 0.15 0.98% 15.45 31 15.50 8 27.19
2013-12-31 2615 1271068 465 19627087 15.50 15.50 15.35 15.50 0.00 0% 15.45 50 15.50 295 27.19
2013-12-31 2615 1271068 465 19627087 15.50 15.50 15.35 15.50 0.00 0% 15.45 50 15.50 295 27.19