遠東銀(2845)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　11.65
0
0%		11.70
0.05
0.43%		11.65
-0.05
-0.43%		 　11.65
0
0%		11.60
-0.05
-0.43%		11.70
0.1
0.86%		11.70
0
0%		11.85
0.15
1.28%		 　11.85
0
0%		11.85
0
0%		11.90
0.05
0.42%		11.55
-0.35
-2.94%		11.65
0.1
0.87%		 　11.70
0.05
0.43%		11.70
0
0%		11.80
0.1
0.85%		11.75
-0.05
-0.42%		11.65
-0.1
-0.85%		 　11.80
0.15
1.29%		11.85
0.05
0.42%		11.95
0.1
0.84%		11.95
0
0%		11.75
2 月11.80
-0.15
-1.26%		 　12.00
0.2
1.69%		12.10
0.1
0.83%		12.15
0.05
0.41%		 　　　　　　　　　　12.10
-0.05
-0.41%		12.10
0
0%		12.30
0.2
1.65%		12.05
-0.25
-2.03%		12.05
0
0%		12.10
0.05
0.41%		 12.05
-0.05
-0.41%		12.00
-0.05
-0.41%		12.00
0
0%		 12.03
3 月11.90
-0.1
-0.83%		 　11.90
0
0%		11.95
0.05
0.42%		11.90
-0.05
-0.42%		11.95
0.05
0.42%		12.15
0.2
1.67%		 　12.25
0.1
0.82%		12.05
-0.2
-1.63%		12.10
0.05
0.41%		12.05
-0.05
-0.41%		12.10
0.05
0.41%		 　11.85
-0.25
-2.07%		11.90
0.05
0.42%		11.90
0
0%		11.90
0
0%		12.00
0.1
0.84%		 　12.00
0
0%		12.05
0.05
0.42%		12.05
0
0%		12.10
0.05
0.41%		12.10
0
0%		 12.02
4 月12.25
0.15
1.24%		12.15
-0.1
-0.82%		12.35
0.2
1.65%		 　　　12.05
-0.3
-2.43%		12.00
-0.05
-0.41%		12.05
0.05
0.42%		12.05
0
0%		12.05
0
0%		 　11.95
-0.1
-0.83%		12.00
0.05
0.42%		11.85
-0.15
-1.25%		11.85
0
0%		11.85
0
0%		 　11.90
0.05
0.42%		12.00
0.1
0.84%		12.15
0.15
1.25%		12.10
-0.05
-0.41%		12.00
-0.1
-0.83%		 　11.90
-0.1
-0.83%		12.05
0.15
1.26%		 12.02
5 月　12.10
0.05
0.41%		12.10
0
0%		 　12.05
-0.05
-0.41%		12.10
0.05
0.41%		12.10
0
0%		12.15
0.05
0.41%		12.20
0.05
0.41%		 　12.15
-0.05
-0.41%		12.15
0
0%		12.25
0.1
0.82%		12.35
0.1
0.82%		12.35
0
0%		 　12.35
0
0%		12.40
0.05
0.4%		12.80
0.4
3.23%		12.55
-0.25
-1.95%		12.45
-0.1
-0.8%		 　12.45
0
0%		12.65
0.2
1.61%		12.60
-0.05
-0.4%		12.45
-0.15
-1.19%		12.50
0.05
0.4%		12.32
6 月 　12.60
0.1
0.8%		12.50
-0.1
-0.79%		12.45
-0.05
-0.4%		12.30
-0.15
-1.2%		12.35
0.05
0.41%		 　12.35
0
0%		12.35
0
0%		 12.30
-0.05
-0.4%		12.10
-0.2
-1.63%		 　12.15
0.05
0.41%		12.15
0
0%		12.10
-0.05
-0.41%		12.00
-0.1
-0.83%		12.35
0.35
2.92%		 　12.10
-0.25
-2.02%		12.00
-0.1
-0.83%		12.20
0.2
1.67%		12.20
0
0%		12.15
-0.05
-0.41%		 12.25
7 月12.20
0.05
0.41%		12.10
-0.1
-0.82%		11.95
-0.15
-1.24%		11.95
0
0%		12.05
0.1
0.84%		 　11.95
-0.1
-0.83%		12.00
0.05
0.42%		12.15
0.15
1.25%		12.50
0.35
2.88%		12.45
-0.05
-0.4%		 　12.50
0.05
0.4%		12.40
-0.1
-0.8%		12.55
0.15
1.21%		12.40
-0.15
-1.2%		12.35
-0.05
-0.4%		 　12.45
0.1
0.81%		12.50
0.05
0.4%		12.40
-0.1
-0.8%		12.45
0.05
0.4%		12.45
0
0%		 　12.70
0.25
2.01%		12.60
-0.1
-0.79%		12.50
-0.1
-0.79%		12.34
8 月12.50
0
0%		12.50
0
0%		 　12.50
0
0%		12.40
-0.1
-0.8%		12.35
-0.05
-0.4%		12.35
0
0%		12.25
-0.1
-0.81%		 　12.30
0.05
0.41%		12.35
0.05
0.41%		12.35
0
0%		12.35
0
0%		12.35
0
0%		 　12.35
0
0%		12.30
-0.05
-0.4%		 12.20
-0.1
-0.81%		12.30
0.1
0.82%		 　12.30
0
0%		12.15
-0.15
-1.22%		11.90
-0.25
-2.06%		11.95
0.05
0.42%		12.15
0.2
1.67%		 12.29
9 月　12.15
0
0%		11.70
-0.45
-3.7%		11.85
0.15
1.28%		11.85
0
0%		11.90
0.05
0.42%		 　11.75
-0.15
-1.26%		11.85
0.1
0.85%		11.85
0
0%		11.85
0
0%		11.95
0.1
0.84%		11.85
-0.1
-0.84%		 11.90
0.05
0.42%		11.90
0
0%		11.95
0.05
0.42%		 　　　11.90
-0.05
-0.42%		12.00
0.1
0.84%		12.00
0
0%		11.90
-0.1
-0.83%		11.95
0.05
0.42%		 　11.85
-0.1
-0.84%		 11.88
10 月11.80
-0.05
-0.42%		11.80
0
0%		11.95
0.15
1.27%		11.90
-0.05
-0.42%		 　12.05
0.15
1.26%		12.10
0.05
0.41%		12.15
0.05
0.41%		 12.15
0
0%		 　12.15
0
0%		12.20
0.05
0.41%		12.25
0.05
0.41%		12.25
0
0%		12.25
0
0%		 　12.30
0.05
0.41%		12.40
0.1
0.81%		12.20
-0.2
-1.61%		12.30
0.1
0.82%		12.15
-0.15
-1.22%		 　12.20
0.05
0.41%		12.15
-0.05
-0.41%		12.20
0.05
0.41%		12.20
0
0%		12.15
11 月12.15
-0.05
-0.41%		 　12.10
-0.05
-0.41%		12.05
-0.05
-0.41%		12.05
0
0%		12.00
-0.05
-0.41%		12.00
0
0%		 　11.95
-0.05
-0.42%		12.05
0.1
0.84%		11.90
-0.15
-1.24%		11.95
0.05
0.42%		12.05
0.1
0.84%		 　12.05
0
0%		12.10
0.05
0.41%		12.10
0
0%		12.00
-0.1
-0.83%		12.05
0.05
0.42%		 　12.10
0.05
0.41%		12.10
0
0%		12.05
-0.05
-0.41%		12.10
0.05
0.41%		12.10
0
0%		 12.05
12 月　12.10
0
0%		12.05
-0.05
-0.41%		12.10
0.05
0.41%		12.00
-0.1
-0.83%		12.00
0
0%		 　12.10
0.1
0.83%		12.10
0
0%		12.15
0.05
0.41%		12.10
-0.05
-0.41%		12.15
0.05
0.41%		 　12.05
-0.1
-0.82%		12.10
0.05
0.41%		12.15
0.05
0.41%		12.10
-0.05
-0.41%		12.10
0
0%		 　12.25
0.15
1.24%		12.35
0.1
0.82%		12.30
-0.05
-0.4%		12.35
0.05
0.41%		12.35
0
0%		 　12.45
0.1
0.81%		12.45
0
0%		12.18

說明:最高漲幅:3.23%最低跌幅:-3.7% 最高價:12.80最低價:11.55平均價:12.11,灰色底表示週末,漲125天(11.85)元,跌104天(-11.1)元,平盤81天
3%=3,2%=10,1%=45,0%=148,-0%=1,-1%=1,-2%=12,-3%=44,-4%=46,

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 2845 2091427 490 24352812 11.65 11.70 11.60 11.65 0.00 0% 11.65 14 11.70 476 10.79
2013-01-03 2845 3053374 666 35628435 11.75 11.75 11.60 11.70 0.05 0.43% 11.65 176 11.70 398 10.83
2013-01-04 2845 2629682 770 30741948 11.70 11.75 11.60 11.65 0.05 -0.43% 11.60 436 11.65 21 10.79
2013-01-07 2845 2601091 727 30415745 11.75 11.75 11.65 11.65 0.00 0% 11.65 477 11.70 86 10.79
2013-01-08 2845 2588605 519 30213798 11.65 11.75 11.60 11.60 0.05 -0.43% 11.60 470 11.70 179 10.74
2013-01-09 2845 2278545 473 26705260 11.70 11.80 11.60 11.70 0.10 0.86% 11.70 141 11.75 686 10.83
2013-01-10 2845 6992868 1332 82478773 11.75 11.90 11.70 11.70 0.00 0% 11.70 249 11.80 108 10.83
2013-01-11 2845 2841177 895 33631106 11.85 11.90 11.75 11.85 0.15 1.28% 11.80 76 11.85 257 10.97
2013-01-14 2845 2087101 723 24694773 11.80 11.90 11.70 11.85 0.00 0% 11.85 7 11.90 254 10.97
2013-01-15 2845 3678276 876 43844608 11.90 12.00 11.85 11.85 0.00 0% 11.85 8 11.90 148 10.97
2013-01-16 2845 3367330 712 39809978 11.85 11.90 11.75 11.90 0.05 0.42% 11.85 22 11.90 132 11.02
2013-01-17 2845 3616131 906 42432494 11.90 12.00 11.50 11.55 0.35 -2.94% 11.55 84 11.60 28 10.69
2013-01-18 2845 1323864 420 15485900 11.70 11.75 11.65 11.65 0.10 0.87% 11.65 230 11.70 35 10.79
2013-01-21 2845 946547 328 11051832 11.70 11.75 11.60 11.70 0.05 0.43% 11.65 127 11.70 16 10.83
2013-01-22 2845 629561 222 7371325 11.70 11.75 11.65 11.70 0.00 0% 11.70 60 11.75 110 10.83
2013-01-23 2845 1159951 561 13648661 11.70 11.80 11.70 11.80 0.10 0.85% 11.70 113 11.80 184 10.93
2013-01-24 2845 1587560 592 18578093 11.80 11.80 11.60 11.75 0.05 -0.42% 11.70 4 11.75 151 10.88
2013-01-25 2845 1079041 420 12591717 11.75 11.75 11.60 11.65 0.10 -0.85% 11.65 45 11.70 262 10.79
2013-01-28 2845 1653923 456 19508576 11.75 11.85 11.70 11.80 0.15 1.29% 11.80 35 11.85 380 10.93
2013-01-29 2845 1009068 421 11902530 11.80 11.85 11.75 11.85 0.05 0.42% 11.80 110 11.85 323 10.97
2013-01-30 2845 3602408 848 42902914 11.90 11.95 11.80 11.95 0.10 0.84% 11.90 57 11.95 253 11.06
2013-01-31 2845 1561928 539 18557723 11.95 11.95 11.80 11.95 0.00 0% 11.90 64 11.95 591 11.06
2013-02-01 2845 3612266 809 42733080 11.90 11.90 11.75 11.80 0.15 -1.26% 11.80 151 11.85 118 10.93
2013-02-04 2845 10895059 1897 131307362 11.85 12.20 11.85 12.00 0.20 1.69% 12.00 280 12.05 158 11.11
2013-02-05 2845 5061879 1333 61111848 11.95 12.15 11.90 12.10 0.10 0.83% 12.05 819 12.10 52 11.20
2013-02-06 2845 9486704 1740 116074515 12.15 12.40 12.10 12.15 0.05 0.41% 12.15 52 12.20 158 11.25
2013-02-18 2845 3349814 734 40878928 12.30 12.35 12.10 12.10 0.05 -0.41% 12.10 609 12.20 184 11.20
2013-02-19 2845 3214433 745 38962322 12.15 12.20 12.05 12.10 0.00 0% 12.10 95 12.15 28 11.20
2013-02-20 2845 8700305 1807 107857807 12.20 12.50 12.20 12.30 0.20 1.65% 12.25 834 12.30 10 11.39
2013-02-21 2845 4490681 1083 54261881 12.05 12.20 12.00 12.05 0.25 -2.03% 12.05 59 12.10 156 11.16
2013-02-22 2845 4287541 960 51588442 12.05 12.10 11.95 12.05 0.00 0% 12.05 173 12.10 52 11.16
2013-02-23 2845 2240566 437 27060345 12.10 12.15 12.05 12.10 0.05 0.41% 12.05 405 12.10 59 11.20
2013-02-25 2845 2129371 626 25735352 12.10 12.15 12.00 12.05 0.05 -0.41% 12.05 82 12.10 98 11.16
2013-02-26 2845 1512861 578 18163982 12.00 12.10 11.95 12.00 0.05 -0.41% 11.95 147 12.00 160 11.11
2013-02-27 2845 1463418 516 17535159 12.00 12.10 11.95 12.00 0.00 0% 11.95 119 12.00 18 11.11
2013-03-01 2845 4179627 992 49927138 12.05 12.10 11.90 11.90 0.10 -0.83% 11.90 324 11.95 8 11.02
2013-03-04 2845 2606942 886 30867847 11.90 12.00 11.75 11.90 0.00 0% 11.80 201 11.90 121 11.02
2013-03-05 2845 1725655 637 20568971 11.95 12.00 11.85 11.95 0.05 0.42% 11.90 462 11.95 142 11.06
2013-03-06 2845 1687504 482 20220273 12.00 12.05 11.90 11.90 0.05 -0.42% 11.90 173 11.95 39 11.02
2013-03-07 2845 2563120 801 30758857 12.00 12.05 11.90 11.95 0.05 0.42% 11.95 154 12.00 73 11.06
2013-03-08 2845 5910109 1444 72007172 12.10 12.30 12.00 12.15 0.20 1.67% 12.15 200 12.20 82 11.25
2013-03-11 2845 4627919 1286 56699789 12.20 12.30 12.15 12.25 0.10 0.82% 12.25 284 12.30 383 11.34
2013-03-12 2845 3155361 691 38403432 12.35 12.35 12.00 12.05 0.20 -1.63% 12.05 56 12.10 57 11.16
2013-03-13 2845 2279479 519 27502797 12.05 12.15 12.00 12.10 0.05 0.41% 12.05 223 12.10 59 11.20
2013-03-14 2845 1501397 483 18162369 12.10 12.15 12.05 12.05 0.05 -0.41% 12.05 230 12.10 49 11.16
2013-03-15 2845 2287250 708 27627945 12.10 12.15 12.05 12.10 0.05 0.41% 12.05 67 12.10 43 11.20
2013-03-18 2845 2766009 532 32936042 12.00 12.05 11.85 11.85 0.25 -2.07% 11.85 127 11.90 245 10.97
2013-03-19 2845 1598285 469 19113680 11.90 12.00 11.90 11.90 0.05 0.42% 11.90 150 11.95 5 11.02
2013-03-20 2845 2903339 1152 34723406 11.95 12.10 11.85 11.90 0.00 0% 11.85 184 11.90 107 11.02
2013-03-21 2845 3097154 820 37016119 12.00 12.10 11.90 11.90 0.00 0% 11.90 14 11.95 71 11.02
2013-03-22 2845 867950 302 10371191 11.85 12.00 11.85 12.00 0.10 0.84% 11.95 37 12.00 188 11.11
2013-03-25 2845 2577159 899 31002041 12.10 12.15 11.95 12.00 0.00 0% 12.00 32 12.05 32 11.11
2013-03-26 2845 1798931 387 21558222 12.10 12.10 11.90 12.05 0.05 0.42% 12.00 83 12.05 356 11.16
2013-03-27 2845 2428921 544 29378602 12.05 12.15 12.00 12.05 0.00 0% 12.05 228 12.10 26 11.16
2013-03-28 2845 1736505 431 20963110 12.05 12.15 11.95 12.10 0.05 0.41% 12.05 88 12.10 155 11.20
2013-03-29 2845 774218 217 9360956 12.15 12.15 12.05 12.10 0.00 0% 12.05 132 12.10 36 11.20
2013-04-01 2845 9152971 1475 113149829 12.15 12.50 12.15 12.25 0.15 1.24% 12.25 101 12.30 235 11.34
2013-04-02 2845 2426778 566 29645741 12.30 12.30 12.15 12.15 0.10 -0.82% 12.15 159 12.20 203 11.25
2013-04-03 2845 10787723 1945 134671867 12.50 12.65 12.30 12.35 0.20 1.65% 12.35 65 12.40 288 10.83
2013-04-08 2845 4716892 1053 56831584 12.15 12.20 11.90 12.05 0.30 -2.43% 12.05 46 12.10 100 10.57
2013-04-09 2845 1767810 635 21252515 12.05 12.10 11.95 12.00 0.05 -0.41% 12.00 164 12.05 10 10.53
2013-04-10 2845 1535046 429 18501192 12.10 12.10 12.00 12.05 0.05 0.42% 12.05 10 12.10 102 10.57
2013-04-11 2845 1360212 436 16438937 12.15 12.20 12.00 12.05 0.00 0% 12.05 38 12.10 684 10.57
2013-04-12 2845 638816 203 7702442 12.05 12.15 12.00 12.05 0.00 0% 12.00 360 12.05 112 10.57
2013-04-15 2845 876387 244 10502098 12.05 12.10 11.95 11.95 0.10 -0.83% 11.90 378 11.95 29 10.48
2013-04-16 2845 1369466 757 16340292 11.90 12.00 11.85 12.00 0.05 0.42% 11.95 224 12.00 31 10.53
2013-04-17 2845 2999709 881 35659741 12.00 12.00 11.80 11.85 0.15 -1.25% 11.80 336 11.85 10 10.39
2013-04-18 2845 2219316 1834 26230683 11.75 11.90 11.75 11.85 0.00 0% 11.80 243 11.85 65 10.39
2013-04-19 2845 1747902 831 20768722 11.85 11.95 11.80 11.85 0.00 0% 11.85 369 11.90 3 10.39
2013-04-22 2845 1575662 642 18849237 11.95 12.00 11.90 11.90 0.05 0.42% 11.90 111 11.95 279 10.44
2013-04-23 2845 1028974 590 12305178 11.90 12.00 11.90 12.00 0.10 0.84% 11.95 17 12.00 386 10.53
2013-04-24 2845 3529151 1069 43085715 12.30 12.30 12.10 12.15 0.15 1.25% 12.10 272 12.15 109 10.66
2013-04-25 2845 2798613 1056 33902130 12.15 12.20 12.05 12.10 0.05 -0.41% 12.05 334 12.10 1 10.61
2013-04-26 2845 1647498 575 19859576 12.20 12.20 12.00 12.00 0.10 -0.83% 12.00 135 12.05 50 10.53
2013-04-29 2845 923938 362 11051800 12.00 12.05 11.90 11.90 0.10 -0.83% 11.90 257 11.95 182 10.44
2013-04-30 2845 1416519 549 16993283 12.00 12.05 11.90 12.05 0.15 1.26% 12.00 13 12.05 148 10.57
2013-05-02 2845 1411763 545 17005056 12.05 12.10 12.00 12.10 0.05 0.41% 12.05 15 12.10 309 10.61
2013-05-03 2845 1137750 383 13741321 12.10 12.15 12.00 12.10 0.00 0% 12.05 35 12.10 115 10.61
2013-05-06 2845 1474592 541 17834004 12.10 12.15 12.05 12.05 0.05 -0.41% 12.05 136 12.10 11 10.57
2013-05-07 2845 909374 362 10967438 12.10 12.10 12.00 12.10 0.05 0.41% 12.05 76 12.10 326 10.61
2013-05-08 2845 2747728 736 33258899 12.10 12.15 12.05 12.10 0.00 0% 12.10 24 12.15 578 10.61
2013-05-09 2845 3232371 866 39337761 12.15 12.25 12.05 12.15 0.05 0.41% 12.15 43 12.20 262 10.66
2013-05-10 2845 3289566 1106 40294804 12.20 12.30 12.20 12.20 0.05 0.41% 12.20 215 12.25 125 10.70
2013-05-13 2845 1565671 496 19123904 12.20 12.35 12.10 12.15 0.05 -0.41% 12.15 316 12.20 47 10.66
2013-05-14 2845 2058416 672 25005923 12.20 12.25 12.10 12.15 0.00 0% 12.15 19 12.20 145 10.66
2013-05-15 2845 1744953 572 21301359 12.25 12.25 12.15 12.25 0.10 0.82% 12.20 150 12.25 400 10.75
2013-05-16 2845 5156927 1442 63781232 12.35 12.45 12.30 12.35 0.10 0.82% 12.35 20 12.40 804 10.56
2013-05-17 2845 2747832 817 33963762 12.35 12.45 12.30 12.35 0.00 0% 12.30 77 12.35 137 10.56
2013-05-20 2845 1379027 485 17071059 12.35 12.40 12.35 12.35 0.00 0% 12.35 165 12.40 260 10.56
2013-05-21 2845 3622815 769 45003259 12.40 12.50 12.35 12.40 0.05 0.4% 12.40 141 12.45 375 10.60
2013-05-22 2845 11739607 3334 148243216 12.45 12.85 12.45 12.80 0.40 3.23% 12.80 52 12.85 161 10.94
2013-05-23 2845 8883125 2365 112331903 12.80 12.80 12.50 12.55 0.25 -1.95% 12.50 369 12.55 128 10.73
2013-05-24 2845 2579874 684 32237468 12.55 12.60 12.40 12.45 0.10 -0.8% 12.45 126 12.50 150 10.64
2013-05-27 2845 919481 248 11454759 12.45 12.55 12.40 12.45 0.00 0% 12.45 187 12.50 46 10.64
2013-05-28 2845 2648128 687 33300288 12.45 12.65 12.45 12.65 0.20 1.61% 12.60 54 12.65 412 10.81
2013-05-29 2845 1985571 536 25061597 12.65 12.70 12.55 12.60 0.05 -0.4% 12.55 181 12.60 95 10.77
2013-05-30 2845 2777234 833 34602788 12.55 12.60 12.35 12.45 0.15 -1.19% 12.40 307 12.50 123 10.64
2013-05-31 2845 1937395 587 24158037 12.55 12.60 12.40 12.50 0.05 0.4% 12.45 33 12.50 8 10.68
2013-06-03 2845 2626003 592 32779731 12.40 12.60 12.35 12.60 0.10 0.8% 12.50 578 12.60 104 10.77
2013-06-04 2845 5496969 1309 69434854 12.70 12.70 12.50 12.50 0.10 -0.79% 12.50 314 12.55 7 10.68
2013-06-05 2845 1545224 544 19239466 12.50 12.50 12.40 12.45 0.05 -0.4% 12.40 186 12.45 97 10.64
2013-06-06 2845 2584596 823 31889543 12.35 12.40 12.30 12.30 0.15 -1.2% 12.30 230 12.35 121 10.51
2013-06-07 2845 1732100 611 21375017 12.30 12.45 12.30 12.35 0.05 0.41% 12.30 497 12.35 4 10.56
2013-06-10 2845 1239560 407 15341754 12.40 12.45 12.35 12.35 0.00 0% 12.35 145 12.40 72 10.56
2013-06-11 2845 914595 418 11327109 12.35 12.45 12.35 12.35 0.00 0% 12.35 70 12.40 12 10.56
2013-06-13 2845 2190163 920 26846181 12.25 12.35 12.20 12.30 0.05 -0.4% 12.25 30 12.30 120 10.51
2013-06-14 2845 1862457 645 22649398 12.35 12.35 12.05 12.10 0.20 -1.63% 12.05 214 12.10 142 10.34
2013-06-17 2845 719288 269 8755955 12.05 12.25 12.05 12.15 0.05 0.41% 12.15 13 12.20 32 10.38
2013-06-18 2845 768099 349 9336035 12.25 12.25 12.10 12.15 0.00 0% 12.15 52 12.20 108 10.38
2013-06-19 2845 1850222 752 22421760 12.25 12.25 12.05 12.10 0.05 -0.41% 12.10 14 12.15 69 10.34
2013-06-20 2845 1774663 828 21339956 12.10 12.15 11.95 12.00 0.10 -0.83% 12.00 56 12.05 64 10.26
2013-06-21 2845 2283273 604 27433101 11.80 12.35 11.75 12.35 0.35 2.92% 12.10 5 12.35 45 10.56
2013-06-24 2845 1549814 890 18854452 12.10 12.25 12.05 12.10 0.25 -2.02% 12.10 131 12.20 10 10.34
2013-06-25 2845 1739770 766 21013490 12.10 12.30 12.00 12.00 0.10 -0.83% 12.00 62 12.05 35 10.26
2013-06-26 2845 1500100 528 18143950 12.10 12.20 12.05 12.20 0.20 1.67% 12.15 10 12.20 172 10.43
2013-06-27 2845 1087502 338 13206265 12.20 12.20 12.05 12.20 0.00 0% 12.15 1 12.20 218 10.43
2013-06-28 2845 1172133 328 14230100 12.20 12.20 12.10 12.15 0.05 -0.41% 12.10 261 12.15 40 10.38
2013-07-01 2845 1184480 375 14408621 12.20 12.25 12.05 12.20 0.05 0.41% 12.20 14 12.25 128 10.43
2013-07-02 2845 635235 234 7720876 12.20 12.20 12.10 12.10 0.10 -0.82% 12.10 233 12.15 1 10.34
2013-07-03 2845 1944588 505 23364592 12.10 12.10 11.95 11.95 0.15 -1.24% 11.95 93 12.00 22 10.21
2013-07-04 2845 1144381 238 13728492 12.10 12.10 11.95 11.95 0.00 0% 11.95 128 12.00 6 10.21
2013-07-05 2845 586255 190 7075160 12.00 12.10 12.00 12.05 0.10 0.84% 12.05 204 12.10 156 10.30
2013-07-08 2845 1751789 580 20926340 12.05 12.10 11.90 11.95 0.10 -0.83% 11.95 112 12.00 74 10.21
2013-07-09 2845 2031456 434 24493640 11.95 12.10 11.95 12.00 0.05 0.42% 12.00 90 12.05 5 10.26
2013-07-10 2845 1357081 501 16465564 12.00 12.20 12.00 12.15 0.15 1.25% 12.10 78 12.15 48 10.38
2013-07-11 2845 9599554 1741 121445620 12.20 13.00 12.20 12.50 0.35 2.88% 12.50 79 12.55 112 10.68
2013-07-12 2845 1676000 475 20932350 12.55 12.60 12.40 12.45 0.05 -0.4% 12.45 91 12.50 246 10.64
2013-07-15 2845 1786352 735 22254590 12.50 12.50 12.40 12.50 0.05 0.4% 12.45 11 12.50 50 10.68
2013-07-16 2845 1356997 369 16867049 12.50 12.50 12.35 12.40 0.10 -0.8% 12.40 55 12.45 3 10.60
2013-07-17 2845 1532138 657 19143812 12.50 12.55 12.40 12.55 0.15 1.21% 12.50 48 12.55 131 10.73
2013-07-18 2845 1306603 376 16297566 12.50 12.60 12.40 12.40 0.15 -1.2% 12.40 513 12.50 88 10.60
2013-07-19 2845 2012556 378 24972280 12.45 12.50 12.30 12.35 0.05 -0.4% 12.30 256 12.35 23 10.56
2013-07-22 2845 1210006 305 15068110 12.40 12.50 12.40 12.45 0.10 0.81% 12.45 146 12.50 490 10.64
2013-07-23 2845 1787584 457 22339053 12.50 12.55 12.45 12.50 0.05 0.4% 12.45 282 12.50 54 10.68
2013-07-24 2845 1414521 265 17646392 12.50 12.55 12.40 12.40 0.10 -0.8% 12.40 435 12.45 147 10.60
2013-07-25 2845 1292876 446 16098101 12.50 12.50 12.40 12.45 0.05 0.4% 12.45 8 12.50 364 10.64
2013-07-26 2845 889372 205 11094500 12.45 12.50 12.40 12.45 0.00 0% 12.45 267 12.50 198 10.64
2013-07-29 2845 2185680 345 27497560 12.45 12.70 12.40 12.70 0.25 2.01% 12.40 403 12.70 104 10.85
2013-07-30 2845 2392525 465 30146773 12.60 12.65 12.55 12.60 0.10 -0.79% 12.55 185 12.60 42 10.77
2013-07-31 2845 2285918 361 28545669 12.60 12.60 12.45 12.50 0.10 -0.79% 12.45 190 12.50 187 10.68
2013-08-01 2845 908968 231 11377144 12.55 12.55 12.45 12.50 0.00 0% 12.45 270 12.50 45 10.68
2013-08-02 2845 1599462 292 19969540 12.55 12.60 12.45 12.50 0.00 0% 12.45 144 12.50 234 10.68
2013-08-05 2845 1225771 277 15316082 12.45 12.55 12.45 12.50 0.00 0% 12.50 24 12.55 383 10.68
2013-08-06 2845 1203508 259 14964039 12.45 12.50 12.40 12.40 0.10 -0.8% 12.40 830 12.45 69 10.60
2013-08-07 2845 918684 358 11364655 12.35 12.45 12.30 12.35 0.05 -0.4% 12.35 13 12.40 215 10.56
2013-08-08 2845 1182223 291 14607137 12.35 12.45 12.30 12.35 0.00 0% 12.35 10 12.40 69 10.56
2013-08-09 2845 1731317 558 21283007 12.35 12.35 12.25 12.25 0.10 -0.81% 12.25 386 12.30 1 10.47
2013-08-12 2845 1150610 310 14124815 12.25 12.35 12.25 12.30 0.05 0.41% 12.30 9 12.35 312 10.51
2013-08-13 2845 930085 392 11510333 12.35 12.45 12.30 12.35 0.05 0.41% 12.35 64 12.40 64 10.56
2013-08-14 2845 678263 267 8386342 12.45 12.45 12.30 12.35 0.00 0% 12.35 126 12.40 11 10.56
2013-08-15 2845 1154574 311 14269883 12.30 12.45 12.30 12.35 0.00 0% 12.35 36 12.40 155 10.56
2013-08-16 2845 1183084 349 14646077 12.25 12.45 12.25 12.35 0.00 0% 12.35 171 12.40 3 10.56
2013-08-19 2845 765524 215 9468382 12.40 12.45 12.30 12.35 0.00 0% 12.35 71 12.40 67 10.56
2013-08-20 2845 1768926 332 21799984 12.35 12.40 12.25 12.30 0.05 -0.4% 12.30 9 12.35 76 10.51
2013-08-22 2845 1842554 528 22573427 12.30 12.30 12.20 12.20 0.10 -0.81% 12.20 828 12.25 4 10.43
2013-08-23 2845 1498600 404 18409382 12.20 12.35 12.20 12.30 0.10 0.82% 12.25 736 12.30 153 10.51
2013-08-26 2845 989600 252 12207859 12.30 12.40 12.30 12.30 0.00 0% 12.30 372 12.35 49 10.51
2013-08-27 2845 3554069 576 43412723 12.30 12.30 12.15 12.15 0.15 -1.22% 12.15 150 12.20 9 10.38
2013-08-28 2845 6450372 1243 76979535 12.10 12.10 11.85 11.90 0.25 -2.06% 11.90 261 11.95 6 10.17
2013-08-29 2845 5618638 473 67073720 12.00 12.05 11.95 11.95 0.05 0.42% 11.95 519 12.00 147 10.21
2013-08-30 2845 2662992 667 32180975 12.05 12.20 12.00 12.15 0.20 1.67% 12.15 31 12.20 338 10.38
2013-09-02 2845 5988367 1099 72899569 12.15 12.25 12.10 12.15 0.00 0% 12.15 475 12.20 251 10.38
2013-09-03 2845 11073851 1397 128830887 11.50 11.70 11.50 11.70 0.00 -3.7% 11.65 445 11.70 379 9.14
2013-09-04 2845 4232198 676 49786434 11.70 11.85 11.65 11.85 0.15 1.28% 11.80 760 11.85 136 9.26
2013-09-05 2845 2040903 353 24165579 11.80 11.90 11.80 11.85 0.00 0% 11.85 60 11.90 417 9.26
2013-09-06 2845 2016478 441 23901951 11.90 11.90 11.75 11.90 0.05 0.42% 11.85 155 11.90 184 9.30
2013-09-09 2845 3308840 464 39059166 11.90 11.90 11.75 11.75 0.15 -1.26% 11.75 498 11.80 77 9.18
2013-09-10 2845 1186079 291 13981129 11.85 11.85 11.75 11.85 0.10 0.85% 11.80 4 11.85 244 9.26
2013-09-11 2845 1510160 478 17858687 11.80 11.90 11.75 11.85 0.00 0% 11.80 248 11.85 98 9.26
2013-09-12 2845 1759152 777 20835833 11.85 11.90 11.80 11.85 0.00 0% 11.85 176 11.90 433 9.26
2013-09-13 2845 2708355 488 32304160 11.90 12.00 11.85 11.95 0.10 0.84% 11.90 103 11.95 212 9.34
2013-09-14 2845 714947 129 8478411 11.85 11.90 11.80 11.85 0.10 -0.84% 11.85 256 11.90 135 9.26
2013-09-16 2845 1245741 336 14814219 11.90 11.95 11.85 11.90 0.05 0.42% 11.85 592 11.95 712 9.30
2013-09-17 2845 734515 195 8748893 11.90 11.95 11.85 11.90 0.00 0% 11.90 31 11.95 309 9.30
2013-09-18 2845 1555541 318 18559502 11.90 11.95 11.85 11.95 0.05 0.42% 11.90 399 11.95 35 9.34
2013-09-23 2845 3695965 654 44240268 12.05 12.05 11.90 11.90 0.05 -0.42% 11.90 850 11.95 32 9.30
2013-09-24 2845 1899801 419 22707362 11.90 12.00 11.90 12.00 0.10 0.84% 11.95 3 12.00 466 9.38
2013-09-25 2845 1463720 304 17489290 11.90 12.00 11.90 12.00 0.00 0% 11.95 11 12.00 399 9.38
2013-09-26 2845 695023 207 8274159 11.95 11.95 11.85 11.90 0.10 -0.83% 11.90 17 11.95 197 9.30
2013-09-27 2845 1981455 408 23585154 11.85 11.95 11.85 11.95 0.05 0.42% 11.90 130 11.95 21 9.34
2013-09-30 2845 1142745 280 13560990 11.90 11.95 11.85 11.85 0.10 -0.84% 11.85 365 11.90 64 9.26
2013-10-01 2845 941706 260 11160867 11.85 11.95 11.80 11.80 0.05 -0.42% 11.80 826 11.85 47 9.22
2013-10-02 2845 1430807 301 16908014 11.85 11.90 11.80 11.80 0.00 0% 11.80 411 11.85 429 9.22
2013-10-03 2845 4105319 909 48839904 11.80 11.95 11.80 11.95 0.15 1.27% 11.90 509 11.95 90 9.34
2013-10-04 2845 2435601 657 29070836 11.90 12.00 11.90 11.90 0.05 -0.42% 11.90 332 11.95 428 9.30
2013-10-07 2845 3455440 815 41521271 11.95 12.10 11.90 12.05 0.15 1.26% 12.00 807 12.05 262 9.41
2013-10-08 2845 4065474 839 49032299 12.00 12.15 12.00 12.10 0.05 0.41% 12.05 396 12.10 4 9.45
2013-10-09 2845 5914858 1139 72060054 12.10 12.30 12.10 12.15 0.05 0.41% 12.15 255 12.20 214 9.49
2013-10-11 2845 4006141 785 48992734 12.30 12.35 12.15 12.15 0.00 0% 12.15 288 12.20 406 9.49
2013-10-14 2845 2778548 516 33761758 12.15 12.25 12.10 12.15 0.00 0% 12.10 365 12.15 31 9.49
2013-10-15 2845 1978677 601 24131819 12.20 12.25 12.15 12.20 0.05 0.41% 12.20 8 12.25 683 9.53
2013-10-16 2845 2211012 589 27036895 12.15 12.30 12.15 12.25 0.05 0.41% 12.20 399 12.25 112 9.57
2013-10-17 2845 7996829 776 98165363 12.30 12.35 12.25 12.25 0.00 0% 12.25 88 12.30 450 9.57
2013-10-18 2845 2379255 495 29053423 12.20 12.25 12.15 12.25 0.00 0% 12.20 414 12.25 360 9.57
2013-10-21 2845 2731679 568 33577002 12.30 12.35 12.20 12.30 0.05 0.41% 12.30 124 12.35 872 9.61
2013-10-22 2845 2816782 684 34815165 12.30 12.40 12.30 12.40 0.10 0.81% 12.35 142 12.40 767 9.69
2013-10-23 2845 2787665 484 34292730 12.45 12.45 12.20 12.20 0.20 -1.61% 12.20 343 12.25 8 9.53
2013-10-24 2845 1695102 440 20742866 12.20 12.30 12.15 12.30 0.10 0.82% 12.25 12 12.30 240 9.61
2013-10-25 2845 1667865 532 20382629 12.25 12.30 12.15 12.15 0.15 -1.22% 12.15 539 12.20 10 9.49
2013-10-28 2845 946079 350 11564280 12.15 12.25 12.15 12.20 0.05 0.41% 12.20 119 12.25 117 9.53
2013-10-29 2845 1025805 383 12523057 12.20 12.30 12.15 12.15 0.05 -0.41% 12.15 463 12.25 212 9.49
2013-10-30 2845 1333916 513 16284196 12.30 12.30 12.15 12.20 0.05 0.41% 12.20 28 12.25 14 9.53
2013-10-31 2845 1011864 327 12337123 12.20 12.25 12.15 12.20 0.00 0% 12.20 64 12.25 192 9.53
2013-11-01 2845 1156746 324 14082697 12.20 12.25 12.15 12.15 0.05 -0.41% 12.15 65 12.20 113 9.49
2013-11-04 2845 995904 445 12077220 12.15 12.20 12.10 12.10 0.05 -0.41% 12.10 121 12.15 168 9.45
2013-11-05 2845 1614758 587 19491496 12.10 12.15 12.00 12.05 0.05 -0.41% 12.00 826 12.05 94 9.41
2013-11-06 2845 1503406 567 18149123 12.05 12.15 12.00 12.05 0.00 0% 12.00 1401 12.05 99 9.41
2013-11-07 2845 1911006 822 22963772 12.10 12.10 11.95 12.00 0.05 -0.41% 12.00 58 12.05 139 9.38
2013-11-08 2845 1390682 434 16645184 11.95 12.00 11.90 12.00 0.00 0% 11.95 47 12.00 74 9.38
2013-11-11 2845 1370901 487 16401753 12.00 12.05 11.90 11.95 0.05 -0.42% 11.90 632 11.95 13 9.34
2013-11-12 2845 1683517 614 20149454 12.00 12.05 11.90 12.05 0.10 0.84% 12.00 8 12.05 126 9.41
2013-11-13 2845 1865721 451 22279665 12.00 12.05 11.85 11.90 0.15 -1.24% 11.90 4 11.95 15 9.30
2013-11-14 2845 5215157 532 62330015 11.90 12.05 11.85 11.95 0.05 0.42% 11.95 1039 12.00 65 9.34
2013-11-15 2845 2335308 371 28155996 12.05 12.15 12.00 12.05 0.10 0.84% 12.05 4 12.10 88 9.34
2013-11-18 2845 1822967 363 22037429 12.05 12.15 12.05 12.05 0.00 0% 12.05 109 12.10 80 9.34
2013-11-19 2845 1944848 408 23543897 12.05 12.15 12.05 12.10 0.05 0.41% 12.05 298 12.10 104 9.38
2013-11-20 2845 1019482 267 12328208 12.10 12.15 12.05 12.10 0.00 0% 12.05 472 12.10 110 9.38
2013-11-21 2845 2562705 225 30795282 12.05 12.10 12.00 12.00 0.10 -0.83% 12.00 304 12.05 120 9.30
2013-11-22 2845 1565483 330 18893956 12.05 12.10 12.00 12.05 0.05 0.42% 12.00 231 12.05 9 9.34
2013-11-25 2845 2670062 362 32439331 12.10 12.25 12.10 12.10 0.05 0.41% 12.10 195 12.15 111 9.38
2013-11-26 2845 4502628 531 54658126 12.20 12.20 12.10 12.10 0.00 0% 12.10 222 12.15 5 9.38
2013-11-27 2845 3362876 479 40708837 12.10 12.20 12.05 12.05 0.05 -0.41% 12.05 480 12.10 14 9.34
2013-11-28 2845 4840437 760 58649838 12.15 12.20 12.05 12.10 0.05 0.41% 12.10 238 12.15 234 9.38
2013-11-29 2845 2792005 509 33819387 12.10 12.15 12.10 12.10 0.00 0% 12.05 787 12.10 65 9.38
2013-12-02 2845 2317695 341 28061150 12.10 12.15 12.05 12.10 0.00 0% 12.10 41 12.15 241 9.38
2013-12-03 2845 1920430 294 23213160 12.10 12.15 12.05 12.05 0.05 -0.41% 12.05 736 12.10 294 9.34
2013-12-04 2845 1862458 319 22483699 12.05 12.10 12.05 12.10 0.05 0.41% 12.05 379 12.10 180 9.38
2013-12-05 2845 2700333 406 32549396 12.10 12.10 12.00 12.00 0.10 -0.83% 12.00 1001 12.05 75 9.30
2013-12-06 2845 1571668 272 18868316 12.00 12.05 12.00 12.00 0.00 0% 12.00 411 12.05 103 9.30
2013-12-09 2845 2000396 386 24169843 12.05 12.10 12.05 12.10 0.10 0.83% 12.05 341 12.10 84 9.38
2013-12-10 2845 2644726 373 32038931 12.10 12.15 12.05 12.10 0.00 0% 12.10 129 12.15 78 9.38
2013-12-11 2845 3176864 670 38663781 12.15 12.25 12.10 12.15 0.05 0.41% 12.15 127 12.20 580 9.42
2013-12-12 2845 1522194 356 18470779 12.15 12.20 12.10 12.10 0.05 -0.41% 12.10 416 12.15 26 9.38
2013-12-13 2845 1648381 281 19972693 12.10 12.15 12.10 12.15 0.05 0.41% 12.10 59 12.15 132 9.42
2013-12-16 2845 1916357 354 23185935 12.15 12.15 12.05 12.05 0.10 -0.82% 12.05 637 12.10 264 9.34
2013-12-17 2845 1073712 265 13003147 12.10 12.15 12.10 12.10 0.05 0.41% 12.10 142 12.15 306 9.38
2013-12-18 2845 1469315 493 17872588 12.15 12.20 12.10 12.15 0.05 0.41% 12.15 88 12.20 800 9.42
2013-12-19 2845 2453154 636 29895894 12.20 12.25 12.10 12.10 0.05 -0.41% 12.10 1855 12.15 4 9.38
2013-12-20 2845 1462394 311 17799234 12.10 12.25 12.10 12.10 0.00 0% 12.10 1081 12.15 2 9.38
2013-12-23 2845 2635310 492 32239758 12.10 12.30 12.10 12.25 0.15 1.24% 12.25 134 12.30 1064 9.50
2013-12-24 2845 3795054 832 46799285 12.25 12.40 12.25 12.35 0.10 0.82% 12.30 463 12.35 63 9.57
2013-12-25 2845 1946572 726 24052131 12.40 12.40 12.30 12.30 0.05 -0.4% 12.30 335 12.35 258 9.53
2013-12-26 2845 2349414 324 28999104 12.30 12.40 12.30 12.35 0.05 0.41% 12.30 399 12.35 59 9.57
2013-12-27 2845 1665968 826 20613268 12.30 12.40 12.30 12.35 0.00 0% 12.35 176 12.40 504 9.57
2013-12-30 2845 3647354 726 45407553 12.40 12.50 12.35 12.45 0.10 0.81% 12.45 239 12.50 669 9.65
2013-12-31 2845 1425349 416 17749702 12.50 12.50 12.40 12.45 0.00 0% 12.45 38 12.50 828 9.65
2013-12-31 2845 1425349 416 17749702 12.50 12.50 12.40 12.45 0.00 0% 12.45 38 12.50 828 9.65