玉山金(2884)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　16.30
0
0%		16.30
0
0%		15.95
-0.35
-2.15%		 　16.05
0.1
0.63%		15.85
-0.2
-1.25%		15.95
0.1
0.63%		16.05
0.1
0.63%		16.10
0.05
0.31%		 　16.35
0.25
1.55%		16.30
-0.05
-0.31%		16.25
-0.05
-0.31%		16.05
-0.2
-1.23%		16.15
0.1
0.62%		 　16.25
0.1
0.62%		16.25
0
0%		15.90
-0.35
-2.15%		15.90
0
0%		15.90
0
0%		 　16.50
0.6
3.77%		16.50
0
0%		16.70
0.2
1.21%		16.90
0.2
1.2%		16.22
2 月17.05
0.15
0.89%		 　17.35
0.3
1.76%		17.50
0.15
0.86%		17.45
-0.05
-0.29%		 　　　　　　　　　　17.95
0.5
2.87%		17.85
-0.1
-0.56%		18.00
0.15
0.84%		17.70
-0.3
-1.67%		17.90
0.2
1.13%		17.85
-0.05
-0.28%		 17.65
-0.2
-1.12%		17.50
-0.15
-0.85%		17.75
0.25
1.43%		 17.66
3 月17.70
-0.05
-0.28%		 　17.45
-0.25
-1.41%		17.50
0.05
0.29%		17.40
-0.1
-0.57%		17.65
0.25
1.44%		18.00
0.35
1.98%		 　17.80
-0.2
-1.11%		17.95
0.15
0.84%		18.00
0.05
0.28%		17.85
-0.15
-0.83%		17.70
-0.15
-0.84%		 　17.30
-0.4
-2.26%		17.70
0.4
2.31%		17.90
0.2
1.13%		17.85
-0.05
-0.28%		17.90
0.05
0.28%		 　17.95
0.05
0.28%		18.00
0.05
0.28%		18.30
0.3
1.67%		18.05
-0.25
-1.37%		17.95
-0.1
-0.55%		 17.78
4 月17.80
-0.15
-0.84%		17.55
-0.25
-1.4%		17.85
0.3
1.71%		 　　　17.60
-0.25
-1.4%		17.50
-0.1
-0.57%		17.50
0
0%		17.65
0.15
0.86%		17.80
0.15
0.85%		 　17.65
-0.15
-0.84%		17.80
0.15
0.85%		17.55
-0.25
-1.4%		17.50
-0.05
-0.28%		17.80
0.3
1.71%		 　17.80
0
0%		17.90
0.1
0.56%		18.00
0.1
0.56%		17.80
-0.2
-1.11%		17.75
-0.05
-0.28%		 　17.90
0.15
0.85%		17.80
-0.1
-0.56%		 17.72
5 月　17.55
-0.25
-1.4%		17.65
0.1
0.57%		 　17.65
0
0%		17.65
0
0%		17.70
0.05
0.28%		17.70
0
0%		17.70
0
0%		 　17.70
0
0%		17.85
0.15
0.85%		17.95
0.1
0.56%		18.10
0.15
0.84%		18.10
0
0%		 　18.00
-0.1
-0.55%		18.00
0
0%		18.00
0
0%		17.70
-0.3
-1.67%		17.60
-0.1
-0.56%		 　17.70
0.1
0.57%		17.95
0.25
1.41%		18.30
0.35
1.95%		18.00
-0.3
-1.64%		18.50
0.5
2.78%		17.85
6 月 　18.10
-0.4
-2.16%		17.90
-0.2
-1.1%		18.00
0.1
0.56%		17.95
-0.05
-0.28%		17.90
-0.05
-0.28%		 　18.00
0.1
0.56%		17.90
-0.1
-0.56%		 18.10
0.2
1.12%		18.05
-0.05
-0.28%		 　17.90
-0.15
-0.83%		17.95
0.05
0.28%		18.20
0.25
1.39%		18.10
-0.1
-0.55%		17.85
-0.25
-1.38%		 　17.80
-0.05
-0.28%		17.60
-0.2
-1.12%		18.00
0.4
2.27%		17.90
-0.1
-0.56%		18.30
0.4
2.23%		 18.01
7 月18.30
0
0%		18.10
-0.2
-1.09%		17.95
-0.15
-0.83%		17.75
-0.2
-1.11%		17.80
0.05
0.28%		 　17.95
0.15
0.84%		18.10
0.15
0.84%		18.95
0.85
4.7%		19.35
0.4
2.11%		19.35
0
0%		 　19.70
0.35
1.81%		19.65
-0.05
-0.25%		20.10
0.45
2.29%		20.20
0.1
0.5%		20.00
-0.2
-0.99%		 　20.05
0.05
0.25%		20.50
0.45
2.24%		20.35
-0.15
-0.73%		20.35
0
0%		20.10
-0.25
-1.23%		 　20.20
0.1
0.5%		20.30
0.1
0.5%		20.00
-0.3
-1.48%		19.37
8 月20.25
0.25
1.25%		20.15
-0.1
-0.49%		 　20.25
0.1
0.5%		20.00
-0.25
-1.23%		19.45
-0.55
-2.75%		19.45
0
0%		19.20
-0.25
-1.29%		 　19.60
0.4
2.08%		19.80
0.2
1.02%		19.95
0.15
0.76%		17.65
-2.3
-11.53%		17.95
0.3
1.7%		 　17.75
-0.2
-1.11%		18.10
0.35
1.97%		 17.90
-0.2
-1.1%		18.40
0.5
2.79%		 　18.10
-0.3
-1.63%		18.25
0.15
0.83%		18.10
-0.15
-0.82%		18.30
0.2
1.1%		18.95
0.65
3.55%		 18.89
9 月　18.95
0
0%		19.15
0.2
1.06%		19.50
0.35
1.83%		20.05
0.55
2.82%		20.30
0.25
1.25%		 　20.25
-0.05
-0.25%		19.95
-0.3
-1.48%		20.35
0.4
2.01%		20.45
0.1
0.49%		20.00
-0.45
-2.2%		19.95
-0.05
-0.25%		 20.20
0.25
1.25%		20.35
0.15
0.74%		20.50
0.15
0.74%		 　　　20.40
-0.1
-0.49%		19.75
-0.65
-3.19%		19.75
0
0%		19.80
0.05
0.25%		19.45
-0.35
-1.77%		 　19.15
-0.3
-1.54%		 19.9
10 月19.15
0
0%		19.20
0.05
0.26%		19.30
0.1
0.52%		19.35
0.05
0.26%		 　19.20
-0.15
-0.78%		19.70
0.5
2.6%		19.70
0
0%		 19.85
0.15
0.76%		 　19.75
-0.1
-0.5%		19.75
0
0%		19.75
0
0%		19.70
-0.05
-0.25%		20.00
0.3
1.52%		 　20.00
0
0%		20.10
0.1
0.5%		20.00
-0.1
-0.5%		19.95
-0.05
-0.25%		19.90
-0.05
-0.25%		 　20.00
0.1
0.5%		19.70
-0.3
-1.5%		19.80
0.1
0.51%		19.65
-0.15
-0.76%		19.71
11 月19.65
0
0%		 　19.70
0.05
0.25%		19.40
-0.3
-1.52%		19.60
0.2
1.03%		19.45
-0.15
-0.77%		19.40
-0.05
-0.26%		 　19.00
-0.4
-2.06%		19.00
0
0%		19.15
0.15
0.79%		19.40
0.25
1.31%		19.40
0
0%		 　19.85
0.45
2.32%		19.95
0.1
0.5%		19.95
0
0%		20.00
0.05
0.25%		19.90
-0.1
-0.5%		 　20.40
0.5
2.51%		19.90
-0.5
-2.45%		19.65
-0.25
-1.26%		19.85
0.2
1.02%		19.85
0
0%		 19.67
12 月　19.90
0.05
0.25%		19.85
-0.05
-0.25%		19.70
-0.15
-0.76%		19.80
0.1
0.51%		19.55
-0.25
-1.26%		 　19.75
0.2
1.02%		19.65
-0.1
-0.51%		19.65
0
0%		19.30
-0.35
-1.78%		19.40
0.1
0.52%		 　19.40
0
0%		19.35
-0.05
-0.26%		19.30
-0.05
-0.26%		19.60
0.3
1.55%		19.65
0.05
0.26%		 　19.80
0.15
0.76%		19.60
-0.2
-1.01%		19.55
-0.05
-0.26%		19.75
0.2
1.02%		19.85
0.1
0.51%		 　19.90
0.05
0.25%		19.80
-0.1
-0.5%		19.65

說明:最高漲幅:4.7%最低跌幅:-11.53% 最高價:20.50最低價:15.85平均價:18.56,灰色底表示週末,漲141天(29.25)元,跌125天(-24.85)元,平盤44天
5%=1,4%=3,3%=8,2%=27,1%=77,0%=69,-0%=1,-1%=2,-2%=21,-3%=32,-4%=69,

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 2884 5070610 1496 82539949 16.30 16.35 16.20 16.30 0.05 0% 16.30 50 16.35 78 16.63
2013-01-03 2884 6832035 1625 111476653 16.35 16.45 16.20 16.30 0.00 0% 16.25 9 16.30 280 16.63
2013-01-04 2884 8853653 2735 141560988 16.20 16.25 15.85 15.95 0.35 -2.15% 15.90 238 15.95 106 16.28
2013-01-07 2884 4342513 1282 69434858 15.90 16.05 15.90 16.05 0.10 0.63% 16.00 3 16.05 463 16.38
2013-01-08 2884 6364459 1722 101617157 16.10 16.10 15.85 15.85 0.20 -1.25% 15.85 401 15.90 62 16.17
2013-01-09 2884 18256896 2896 291429861 15.85 16.10 15.80 15.95 0.10 0.63% 15.95 2134 16.00 103 16.28
2013-01-10 2884 26793754 4367 428230964 16.15 16.20 15.85 16.05 0.10 0.63% 16.00 26 16.05 227 16.38
2013-01-11 2884 8647675 1960 138901811 16.15 16.15 16.00 16.10 0.05 0.31% 16.05 9 16.10 476 16.43
2013-01-14 2884 11576978 2415 187327475 16.05 16.35 15.95 16.35 0.25 1.55% 16.30 27 16.35 253 16.68
2013-01-15 2884 12865934 2666 210857154 16.35 16.50 16.30 16.30 0.05 -0.31% 16.30 1320 16.35 66 16.63
2013-01-16 2884 4866774 1699 79319022 16.35 16.40 16.25 16.25 0.05 -0.31% 16.20 259 16.25 3 16.58
2013-01-17 2884 12385369 2647 199955308 16.25 16.45 15.90 16.05 0.20 -1.23% 16.00 31 16.05 335 16.38
2013-01-18 2884 6440572 2522 104096746 16.15 16.30 16.05 16.15 0.10 0.62% 16.10 85 16.15 55 16.48
2013-01-21 2884 6069496 1559 98159196 16.20 16.30 16.05 16.25 0.10 0.62% 16.15 8 16.25 442 16.58
2013-01-22 2884 3513123 1115 56930173 16.25 16.25 16.15 16.25 0.00 0% 16.20 169 16.25 921 16.58
2013-01-23 2884 12914189 2701 206486845 16.20 16.25 15.90 15.90 0.35 -2.15% 15.90 596 15.95 37 16.22
2013-01-24 2884 4729069 1517 75364128 15.90 16.00 15.90 15.90 0.00 0% 15.90 483 15.95 326 16.22
2013-01-25 2884 7448656 2240 118451920 15.90 16.00 15.85 15.90 0.00 0% 15.90 239 15.95 109 16.22
2013-01-28 2884 28681304 6789 472409220 16.20 16.75 16.20 16.50 0.60 3.77% 16.50 153 16.55 397 16.84
2013-01-29 2884 9098245 2467 150417508 16.65 16.70 16.45 16.50 0.00 0% 16.50 372 16.55 30 16.84
2013-01-30 2884 9007010 2814 149650493 16.60 16.70 16.50 16.70 0.20 1.21% 16.65 21 16.70 1162 17.04
2013-01-31 2884 15892812 3795 266425410 16.70 16.90 16.60 16.90 0.20 1.2% 16.85 10 16.90 557 17.24
2013-02-01 2884 23457859 3921 398496753 16.95 17.05 16.90 17.05 0.15 0.89% 17.00 67 17.05 139 17.40
2013-02-04 2884 31456312 6131 544954482 17.15 17.50 17.15 17.35 0.30 1.76% 17.30 545 17.35 279 17.70
2013-02-05 2884 40460409 4279 699907978 17.30 17.50 17.20 17.50 0.15 0.86% 17.45 29 17.50 1309 17.86
2013-02-06 2884 41819187 7221 738441602 17.65 18.10 17.40 17.45 0.05 -0.29% 17.45 804 17.50 3407 17.81
2013-02-18 2884 41840851 6849 752158470 17.85 18.15 17.75 17.95 0.50 2.87% 17.95 2284 18.00 36 18.32
2013-02-19 2884 13603921 2832 242265805 18.00 18.00 17.70 17.85 0.10 -0.56% 17.80 763 17.85 61 18.21
2013-02-20 2884 19471920 3283 350278125 17.95 18.15 17.85 18.00 0.15 0.84% 17.95 46 18.00 2492 18.37
2013-02-21 2884 9593405 2244 170309423 18.00 18.00 17.65 17.70 0.30 -1.67% 17.70 12 17.75 329 18.06
2013-02-22 2884 26226125 3748 470325592 17.80 18.05 17.80 17.90 0.20 1.13% 17.90 246 17.95 469 18.27
2013-02-23 2884 8336705 1724 149521332 18.20 18.20 17.80 17.85 0.05 -0.28% 17.80 764 17.85 411 18.21
2013-02-25 2884 17520453 3239 310594706 17.90 17.90 17.65 17.65 0.20 -1.12% 17.65 475 17.70 10 18.01
2013-02-26 2884 11024896 2171 192485110 17.50 17.50 17.40 17.50 0.15 -0.85% 17.45 48 17.50 1537 17.86
2013-02-27 2884 14057672 3047 248072981 17.55 17.75 17.45 17.75 0.25 1.43% 17.75 119 17.80 2806 18.11
2013-03-01 2884 10584839 2335 187648379 17.95 17.95 17.60 17.70 0.05 -0.28% 17.65 632 17.70 60 18.06
2013-03-04 2884 8729470 2897 152591772 17.70 17.70 17.35 17.45 0.25 -1.41% 17.45 8 17.50 813 17.81
2013-03-05 2884 10825987 1937 189377502 17.45 17.60 17.40 17.50 0.05 0.29% 17.50 79 17.55 244 17.86
2013-03-06 2884 8502308 1936 148747815 17.55 17.60 17.40 17.40 0.10 -0.57% 17.40 600 17.45 2 17.76
2013-03-07 2884 11060657 3048 194467187 17.40 17.65 17.40 17.65 0.25 1.44% 17.60 233 17.65 736 18.01
2013-03-08 2884 24059591 4380 432700747 17.80 18.15 17.70 18.00 0.35 1.98% 17.95 103 18.00 366 18.37
2013-03-11 2884 16503998 4987 296738988 18.15 18.20 17.75 17.80 0.20 -1.11% 17.80 511 17.90 308 18.16
2013-03-12 2884 28998438 5867 521816899 18.00 18.30 17.80 17.95 0.15 0.84% 17.95 1 18.00 1708 18.32
2013-03-13 2884 9798841 3801 176472754 18.05 18.20 17.90 18.00 0.05 0.28% 17.95 241 18.00 820 18.37
2013-03-14 2884 12951788 4260 232025999 18.15 18.15 17.80 17.85 0.15 -0.83% 17.85 203 17.90 209 18.21
2013-03-15 2884 12174737 2229 216079222 17.95 18.00 17.70 17.70 0.15 -0.84% 17.70 60 17.75 526 18.06
2013-03-18 2884 11861057 3428 207058421 17.65 17.65 17.30 17.30 0.40 -2.26% 17.25 273 17.30 37 17.65
2013-03-19 2884 12489840 2689 218878067 17.30 17.70 17.30 17.70 0.40 2.31% 17.65 1 17.70 335 18.06
2013-03-20 2884 17527173 3369 313275315 17.80 17.95 17.60 17.90 0.20 1.13% 17.80 1 17.90 333 18.27
2013-03-21 2884 6866098 2683 123061481 18.00 18.00 17.80 17.85 0.05 -0.28% 17.85 245 17.90 75 18.21
2013-03-22 2884 9850359 2809 176406616 17.90 18.00 17.85 17.90 0.05 0.28% 17.85 140 17.90 1 18.27
2013-03-25 2884 12792652 3655 230729938 18.10 18.20 17.95 17.95 0.05 0.28% 17.95 208 18.00 9448 18.32
2013-03-26 2884 16610437 2457 298881195 17.95 18.15 17.90 18.00 0.05 0.28% 17.95 87 18.00 7247 18.37
2013-03-27 2884 24870313 3824 451199448 18.05 18.30 18.00 18.30 0.30 1.67% 18.25 126 18.30 787 12.98
2013-03-28 2884 15614920 2838 282185910 18.25 18.25 17.90 18.05 0.25 -1.37% 18.00 388 18.05 31 12.80
2013-03-29 2884 9649364 2883 173369430 18.00 18.05 17.90 17.95 0.10 -0.55% 17.95 161 18.00 4982 12.73
2013-04-01 2884 7407809 2797 132230514 17.95 18.05 17.75 17.80 0.15 -0.84% 17.80 49 17.85 1001 12.62
2013-04-02 2884 12959362 3136 228644702 17.65 17.80 17.55 17.55 0.25 -1.4% 17.50 1352 17.55 153 12.45
2013-04-03 2884 15296238 4045 272040672 17.80 17.90 17.65 17.85 0.30 1.71% 17.85 78 17.90 295 12.66
2013-04-08 2884 22403660 4384 395719239 17.50 17.80 17.40 17.60 0.25 -1.4% 17.55 190 17.60 189 12.48
2013-04-09 2884 14388738 2604 252800776 17.60 17.70 17.50 17.50 0.10 -0.57% 17.50 383 17.55 1 12.41
2013-04-10 2884 12595523 2802 220623316 17.75 17.75 17.40 17.50 0.00 0% 17.50 44 17.55 1184 12.41
2013-04-11 2884 13075980 2304 230422826 17.65 17.70 17.50 17.65 0.15 0.86% 17.65 745 17.70 1069 12.52
2013-04-12 2884 6751854 2231 119872677 17.65 17.85 17.60 17.80 0.15 0.85% 17.70 73 17.80 369 12.62
2013-04-15 2884 4017990 1205 71110262 17.80 17.85 17.60 17.65 0.15 -0.84% 17.65 2 17.70 27 12.52
2013-04-16 2884 5327280 1491 94395276 17.55 17.80 17.50 17.80 0.15 0.85% 17.75 617 17.80 165 12.62
2013-04-17 2884 9940568 2785 174500863 17.70 17.75 17.50 17.55 0.25 -1.4% 17.55 84 17.60 205 12.45
2013-04-18 2884 4154344 1498 72625314 17.40 17.60 17.35 17.50 0.05 -0.28% 17.45 103 17.50 53 12.41
2013-04-19 2884 7794988 3062 138030091 17.60 17.80 17.50 17.80 0.30 1.71% 17.75 36 17.80 541 12.62
2013-04-22 2884 4800028 2277 85421322 17.80 17.90 17.70 17.80 0.00 0% 17.75 14 17.80 10 12.62
2013-04-23 2884 6209321 3775 110373854 17.90 17.90 17.65 17.90 0.10 0.56% 17.80 10 17.90 732 12.70
2013-04-24 2884 11262796 2460 202586828 17.95 18.05 17.90 18.00 0.10 0.56% 17.95 101 18.00 1157 12.77
2013-04-25 2884 6705137 1669 119582225 17.95 18.00 17.70 17.80 0.20 -1.11% 17.75 175 17.80 1590 12.62
2013-04-26 2884 11008609 1457 196639534 17.95 18.00 17.75 17.75 0.05 -0.28% 17.75 330 17.80 360 12.59
2013-04-29 2884 7450141 3207 133153227 17.80 17.95 17.75 17.90 0.15 0.85% 17.85 93 17.90 260 12.70
2013-04-30 2884 97963673 3258 1701969711 17.95 18.10 17.75 17.80 0.10 -0.56% 17.75 284 17.80 181 12.62
2013-05-02 2884 50328727 5178 875965986 17.70 17.90 17.40 17.55 0.25 -1.4% 17.50 589 17.55 373 12.45
2013-05-03 2884 10389191 2738 182758444 17.55 17.65 17.50 17.65 0.10 0.57% 17.60 172 17.65 96 12.52
2013-05-06 2884 7819898 1676 137819975 17.75 17.75 17.55 17.65 0.00 0% 17.60 64 17.65 92 12.52
2013-05-07 2884 8988402 1846 158564808 17.70 17.70 17.55 17.65 0.00 0% 17.65 127 17.70 461 12.52
2013-05-08 2884 13115574 2226 229141221 17.65 17.80 17.60 17.70 0.05 0.28% 17.70 418 17.75 569 12.55
2013-05-09 2884 13488599 2082 239863976 17.75 17.90 17.65 17.70 0.00 0% 17.65 978 17.70 1158 12.55
2013-05-10 2884 6211575 1331 109930228 17.70 17.80 17.65 17.70 0.00 0% 17.65 393 17.70 1482 12.55
2013-05-13 2884 5974096 1331 105497330 17.70 17.70 17.60 17.70 0.00 0% 17.65 18 17.70 3518 12.55
2013-05-14 2884 18172432 2804 322196153 17.70 17.85 17.60 17.85 0.15 0.85% 17.80 9 17.85 435 12.66
2013-05-15 2884 11247857 4142 201354422 17.85 17.95 17.80 17.95 0.10 0.56% 17.90 30 17.95 733 12.73
2013-05-16 2884 21586756 4259 389818258 18.05 18.15 18.00 18.10 0.15 0.84% 18.10 155 18.15 1299 12.48
2013-05-17 2884 10781875 2811 195177900 18.15 18.20 18.05 18.10 0.00 0% 18.05 91 18.10 719 12.48
2013-05-20 2884 5616067 1551 100998274 18.10 18.10 17.90 18.00 0.10 -0.55% 17.95 378 18.00 5691 12.41
2013-05-21 2884 9742933 2460 175576819 18.05 18.15 17.95 18.00 0.00 0% 17.95 378 18.00 525 12.41
2013-05-22 2884 10724647 2602 193512096 18.10 18.20 17.95 18.00 0.00 0% 18.00 74 18.05 577 12.41
2013-05-23 2884 10132636 3185 181027918 18.05 18.10 17.70 17.70 0.30 -1.67% 17.70 546 17.75 23 12.21
2013-05-24 2884 15459101 3545 273290806 17.90 17.90 17.60 17.60 0.10 -0.56% 17.60 1274 17.70 1858 12.14
2013-05-27 2884 7025303 1823 123733894 17.55 17.70 17.55 17.70 0.10 0.57% 17.65 19 17.70 333 12.21
2013-05-28 2884 14214167 3552 252819760 17.70 17.95 17.65 17.95 0.25 1.41% 17.90 2 17.95 752 12.38
2013-05-29 2884 25770705 3954 469004947 18.00 18.30 17.95 18.30 0.35 1.95% 18.25 395 18.30 2548 12.62
2013-05-30 2884 14120538 2919 255594584 18.25 18.25 18.00 18.00 0.30 -1.64% 17.95 712 18.00 160 12.41
2013-05-31 2884 32276651 4156 591082399 18.20 18.50 18.05 18.50 0.50 2.78% 18.45 644 18.50 1243 12.76
2013-06-03 2884 12997858 3044 235916071 18.20 18.30 18.05 18.10 0.40 -2.16% 18.10 634 18.15 2 12.48
2013-06-04 2884 11284830 4333 203408687 18.05 18.20 17.90 17.90 0.20 -1.1% 17.90 794 17.95 20 12.34
2013-06-05 2884 5728626 1554 102800714 18.00 18.00 17.85 18.00 0.10 0.56% 17.95 11 18.00 726 12.41
2013-06-06 2884 12621649 3226 226531187 18.00 18.05 17.85 17.95 0.05 -0.28% 17.90 666 17.95 76 12.38
2013-06-07 2884 10972310 3181 196819276 17.95 18.10 17.85 17.90 0.05 -0.28% 17.90 222 17.95 486 12.34
2013-06-10 2884 13837891 2622 249312677 18.05 18.10 17.95 18.00 0.10 0.56% 17.95 369 18.00 528 12.41
2013-06-11 2884 9822685 3568 176696777 18.00 18.10 17.90 17.90 0.10 -0.56% 17.90 545 17.95 95 12.34
2013-06-13 2884 15268799 3285 274383832 17.90 18.10 17.80 18.10 0.20 1.12% 18.00 1 18.10 595 12.48
2013-06-14 2884 8885508 1693 159940740 18.00 18.10 17.90 18.05 0.05 -0.28% 18.00 22 18.05 336 12.45
2013-06-17 2884 9208677 1990 165538836 18.20 18.20 17.85 17.90 0.15 -0.83% 17.90 583 18.00 167 12.34
2013-06-18 2884 8986043 2815 161089132 18.05 18.05 17.85 17.95 0.05 0.28% 17.95 135 18.00 593 12.38
2013-06-19 2884 15420721 2829 278744029 18.05 18.25 17.90 18.20 0.25 1.39% 18.15 209 18.20 551 12.55
2013-06-20 2884 17791103 3476 320558254 18.05 18.15 17.90 18.10 0.10 -0.55% 18.05 186 18.10 178 12.48
2013-06-21 2884 43329629 6070 782508295 17.85 18.35 17.85 17.85 0.25 -1.38% 17.85 1021 17.90 3116 12.31
2013-06-24 2884 11981672 4446 214100868 17.90 18.00 17.75 17.80 0.05 -0.28% 17.80 1030 17.90 31 12.28
2013-06-25 2884 12724487 3633 224618977 17.80 17.95 17.50 17.60 0.20 -1.12% 17.60 145 17.65 14 12.14
2013-06-26 2884 15707315 3188 279693866 17.80 18.00 17.60 18.00 0.40 2.27% 17.95 5 18.00 796 12.41
2013-06-27 2884 14090473 4131 252455826 17.85 18.00 17.85 17.90 0.10 -0.56% 17.85 701 17.90 49 12.34
2013-06-28 2884 17196919 3615 311496459 18.00 18.30 17.85 18.30 0.40 2.23% 18.25 2 18.30 861 12.62
2013-07-01 2884 8950865 1973 163672675 18.30 18.40 18.10 18.30 0.00 0% 18.30 8 18.35 564 12.62
2013-07-02 2884 8939721 2621 162484238 18.40 18.40 18.00 18.10 0.20 -1.09% 18.05 197 18.10 159 12.48
2013-07-03 2884 18291618 3777 326520869 18.25 18.25 17.70 17.95 0.15 -0.83% 17.90 22 17.95 358 12.38
2013-07-04 2884 12976231 2237 230449983 17.95 17.95 17.70 17.75 0.20 -1.11% 17.70 236 17.75 562 12.24
2013-07-05 2884 11407505 2046 203744669 17.95 18.05 17.75 17.80 0.05 0.28% 17.80 42 17.85 1 12.28
2013-07-08 2884 4806027 1143 86007770 17.95 17.95 17.80 17.95 0.15 0.84% 17.90 21 17.95 317 12.38
2013-07-09 2884 11136925 2046 200586300 17.95 18.10 17.90 18.10 0.15 0.84% 18.00 75 18.10 60 12.48
2013-07-10 2884 37197723 7111 695252300 18.20 18.95 18.20 18.95 0.85 4.7% 18.90 109 18.95 364 13.07
2013-07-11 2884 30078266 6034 578309281 19.20 19.40 19.00 19.35 0.40 2.11% 19.30 7 19.35 771 13.34
2013-07-12 2884 11456000 2609 221796300 19.40 19.50 19.25 19.35 0.00 0% 19.30 656 19.35 115 13.34
2013-07-15 2884 15931036 4004 311959903 19.35 19.70 19.30 19.70 0.35 1.81% 19.65 8 19.70 1825 13.59
2013-07-16 2884 20402408 4255 402974835 19.70 20.10 19.50 19.65 0.05 -0.25% 19.60 358 19.65 803 13.55
2013-07-17 2884 19157183 4324 380992360 19.65 20.10 19.55 20.10 0.45 2.29% 20.05 121 20.10 22 13.86
2013-07-18 2884 16216515 4068 326059022 20.10 20.30 19.90 20.20 0.10 0.5% 20.15 67 20.20 44 13.93
2013-07-19 2884 16292311 3739 324975067 20.20 20.25 19.65 20.00 0.20 -0.99% 19.95 7 20.00 146 13.79
2013-07-22 2884 7238175 2543 145478950 20.00 20.20 20.00 20.05 0.05 0.25% 20.05 49 20.10 568 13.83
2013-07-23 2884 16106285 3507 327251498 20.15 20.50 20.10 20.50 0.45 2.24% 20.45 5 20.50 464 14.14
2013-07-24 2884 9881178 2684 201703934 20.50 20.55 20.25 20.35 0.15 -0.73% 20.30 192 20.35 1593 14.03
2013-07-25 2884 9463795 2041 191131619 20.20 20.40 19.80 20.35 0.00 0% 20.30 97 20.35 2149 14.03
2013-07-26 2884 9273900 2644 187532000 20.35 20.45 20.00 20.10 0.25 -1.23% 20.05 1256 20.10 99 13.86
2013-07-29 2884 5185269 1530 104523990 20.20 20.30 20.05 20.20 0.10 0.5% 20.15 14 20.20 133 13.93
2013-07-30 2884 8954497 2620 182445470 20.30 20.45 20.25 20.30 0.10 0.5% 20.30 164 20.35 127 14.00
2013-07-31 2884 10233002 2359 205294990 20.30 20.30 20.00 20.00 0.30 -1.48% 20.00 911 20.05 10 13.79
2013-08-01 2884 7811982 2229 157641061 20.25 20.25 20.05 20.25 0.25 1.25% 20.20 70 20.25 161 13.97
2013-08-02 2884 8701797 3781 176542629 20.40 20.45 20.15 20.15 0.10 -0.49% 20.15 248 20.20 205 13.90
2013-08-05 2884 5666868 1642 114079315 20.05 20.25 20.00 20.25 0.10 0.5% 20.25 98 20.30 535 13.97
2013-08-06 2884 10192730 2486 204476450 20.30 20.30 20.00 20.00 0.25 -1.23% 20.00 1280 20.05 67 13.79
2013-08-07 2884 17238618 3526 338147200 19.90 19.90 19.40 19.45 0.55 -2.75% 19.45 90 19.50 328 13.41
2013-08-08 2884 14272533 3669 276970747 19.45 19.50 19.35 19.45 0.00 0% 19.40 895 19.45 27 13.41
2013-08-09 2884 12205312 3192 235282687 19.45 19.45 19.15 19.20 0.25 -1.29% 19.20 139 19.25 13 13.24
2013-08-12 2884 6825343 1846 132952581 19.20 19.70 19.20 19.60 0.40 2.08% 19.60 155 19.65 45 13.52
2013-08-13 2884 41801247 2009 818463862 19.65 19.80 19.65 19.80 0.20 1.02% 19.75 115 19.80 456 13.66
2013-08-14 2884 61122302 4268 1209542351 19.90 20.00 19.80 19.95 0.15 0.76% 19.95 42 20.00 889 13.76
2013-08-15 2884 84652802 3580 1501816873 17.85 17.85 17.55 17.65 0.00 -11.53% 17.60 2609 17.65 10 12.17
2013-08-16 2884 11716389 2476 208453461 17.65 18.10 17.60 17.95 0.30 1.7% 17.95 113 18.00 35 12.38
2013-08-19 2884 11916281 2109 212781124 18.00 18.05 17.75 17.75 0.20 -1.11% 17.75 174 17.80 2 12.24
2013-08-20 2884 27251437 6447 499966174 17.70 18.95 17.65 18.10 0.35 1.97% 18.10 152 18.15 173 12.48
2013-08-22 2884 14595468 4715 260689564 18.10 18.10 17.75 17.90 0.20 -1.1% 17.85 101 17.90 117 12.34
2013-08-23 2884 10451304 3131 190322010 18.15 18.45 17.90 18.40 0.50 2.79% 18.35 110 18.40 74 12.69
2013-08-26 2884 8428786 2064 153568624 18.40 18.45 18.10 18.10 0.30 -1.63% 18.10 856 18.20 41 12.48
2013-08-27 2884 9673657 2496 177733325 18.30 18.50 18.20 18.25 0.15 0.83% 18.25 23 18.30 17 12.59
2013-08-28 2884 16391570 4025 298355202 18.05 18.40 18.00 18.10 0.15 -0.82% 18.10 188 18.15 132 12.48
2013-08-29 2884 14470155 3156 264291620 18.20 18.35 18.15 18.30 0.20 1.1% 18.20 268 18.30 6 12.62
2013-08-30 2884 19160466 4120 358748585 18.50 18.95 18.35 18.95 0.65 3.55% 18.80 3 18.95 81 13.07
2013-09-02 2884 8390781 1968 158704555 18.90 19.00 18.70 18.95 0.00 0% 18.90 115 18.95 1020 12.55
2013-09-03 2884 20592920 3791 396310140 19.50 19.60 19.10 19.15 0.20 1.06% 19.15 84 19.20 567 12.68
2013-09-04 2884 13587489 4937 261282717 19.15 19.50 19.10 19.50 0.35 1.83% 19.40 6 19.50 168 12.91
2013-09-05 2884 17945916 3890 354898637 19.60 20.10 19.35 20.05 0.55 2.82% 20.00 68 20.05 534 13.28
2013-09-06 2884 31702698 3920 639465916 20.00 20.40 19.70 20.30 0.25 1.25% 20.30 65 20.35 236 13.44
2013-09-09 2884 11721477 2440 235863229 20.25 20.25 19.90 20.25 0.05 -0.25% 20.20 5 20.25 56 13.41
2013-09-10 2884 11038067 3595 219963805 20.20 20.30 19.70 19.95 0.30 -1.48% 19.90 2 19.95 110 13.21
2013-09-11 2884 17444676 3164 351683421 19.95 20.35 19.85 20.35 0.40 2.01% 20.30 348 20.35 236 13.48
2013-09-12 2884 18303773 4123 367126848 20.10 20.45 20.10 20.45 0.10 0.49% 20.35 1 20.45 1005 13.54
2013-09-13 2884 22732588 3952 451873710 20.20 20.35 19.95 20.00 0.45 -2.2% 19.95 354 20.00 632 13.25
2013-09-14 2884 5879880 673 112108097 20.00 20.00 19.90 19.95 0.05 -0.25% 19.95 78 20.00 1651 13.21
2013-09-16 2884 16893046 2965 340385754 19.95 20.30 19.95 20.20 0.25 1.25% 20.10 60 20.20 301 13.38
2013-09-17 2884 20751084 2638 420197280 20.20 20.35 20.05 20.35 0.15 0.74% 20.30 1 20.35 898 13.48
2013-09-18 2884 17145074 3459 350375871 20.30 20.55 20.20 20.50 0.15 0.74% 20.50 20 20.55 1116 13.58
2013-09-23 2884 23820775 4910 486682287 20.50 20.60 20.30 20.40 0.10 -0.49% 20.35 173 20.45 876 13.51
2013-09-24 2884 40180224 7179 795765435 20.25 20.30 19.60 19.75 0.65 -3.19% 19.70 228 19.75 1230 13.08
2013-09-25 2884 25561808 5973 500967136 19.55 19.75 19.45 19.75 0.00 0% 19.70 150 19.75 949 13.08
2013-09-26 2884 23499409 3887 464034292 19.75 20.00 19.65 19.80 0.05 0.25% 19.80 447 19.85 5 13.11
2013-09-27 2884 244885755 6979 2147483647 19.35 19.60 19.00 19.45 0.35 -1.77% 19.45 248 19.50 854 12.88
2013-09-30 2884 31083123 3956 596460680 19.15 19.30 19.05 19.15 0.30 -1.54% 19.15 579 19.20 260 12.68
2013-10-01 2884 14649495 3165 280904375 19.05 19.25 19.00 19.15 0.00 0% 19.10 508 19.15 139 12.68
2013-10-02 2884 24675783 3265 474308643 19.15 19.30 19.15 19.20 0.05 0.26% 19.20 769 19.25 1540 12.72
2013-10-03 2884 39655533 4782 766043941 19.15 19.50 19.15 19.30 0.10 0.52% 19.30 6847 19.35 485 12.78
2013-10-04 2884 24715025 2952 476305304 19.35 19.45 19.20 19.35 0.05 0.26% 19.35 299 19.40 369 12.81
2013-10-07 2884 15530587 2778 298573485 19.20 19.30 19.15 19.20 0.15 -0.78% 19.20 519 19.25 462 12.72
2013-10-08 2884 33363309 6411 651252773 19.30 19.75 19.25 19.70 0.50 2.6% 19.65 109 19.70 101 13.05
2013-10-09 2884 19954637 3650 394160461 19.70 19.90 19.55 19.70 0.00 0% 19.65 199 19.70 397 13.05
2013-10-11 2884 25695094 4502 510019976 19.90 20.00 19.75 19.85 0.15 0.76% 19.80 51 19.85 1356 13.15
2013-10-14 2884 13095047 2627 257927591 19.85 19.85 19.55 19.75 0.10 -0.5% 19.70 110 19.75 91 13.08
2013-10-15 2884 5443287 1663 107310217 19.75 19.85 19.60 19.75 0.00 0% 19.70 97 19.75 193 13.08
2013-10-16 2884 9435609 1916 186280766 19.75 19.80 19.65 19.75 0.00 0% 19.75 53 19.80 437 13.08
2013-10-17 2884 11246718 3342 221920244 19.85 19.90 19.60 19.70 0.05 -0.25% 19.65 67 19.70 176 13.05
2013-10-18 2884 20353377 4110 404375416 19.75 20.00 19.70 20.00 0.30 1.52% 19.95 85 20.00 1804 13.25
2013-10-21 2884 8540065 1651 170622071 20.00 20.05 19.85 20.00 0.00 0% 19.95 1095 20.00 936 13.25
2013-10-22 2884 11712263 3074 234437510 19.85 20.10 19.85 20.10 0.10 0.5% 20.05 302 20.10 123 13.31
2013-10-23 2884 8398006 1882 167093391 20.00 20.10 19.85 20.00 0.10 -0.5% 19.95 78 20.00 233 13.25
2013-10-24 2884 8187476 2714 162467475 19.80 19.95 19.70 19.95 0.05 -0.25% 19.90 1 19.95 116 13.21
2013-10-25 2884 6144706 1955 121535964 19.75 19.90 19.65 19.90 0.05 -0.25% 19.85 11 19.90 79 13.18
2013-10-28 2884 10673596 3982 213246835 19.90 20.05 19.85 20.00 0.10 0.5% 19.95 546 20.00 195 13.25
2013-10-29 2884 33355401 5730 655081477 20.00 20.00 19.40 19.70 0.30 -1.5% 19.65 5 19.70 1234 13.05
2013-10-30 2884 9953367 2797 195995377 19.70 19.80 19.60 19.80 0.10 0.51% 19.80 74 19.85 1329 13.11
2013-10-31 2884 19105836 5136 374141565 19.70 19.75 19.50 19.65 0.15 -0.76% 19.60 63 19.65 493 13.01
2013-11-01 2884 6988495 2290 137512382 19.80 19.80 19.60 19.65 0.00 0% 19.60 692 19.65 84 13.01
2013-11-04 2884 6553403 2304 128494337 19.60 19.75 19.50 19.70 0.05 0.25% 19.65 222 19.70 294 13.05
2013-11-05 2884 5414412 1786 105697772 19.75 19.75 19.40 19.40 0.30 -1.52% 19.40 1477 19.50 3 12.85
2013-11-06 2884 7224782 2538 140178414 19.40 19.60 19.25 19.60 0.20 1.03% 19.50 30 19.60 547 12.98
2013-11-07 2884 9682543 1003 188331488 19.60 19.60 19.30 19.45 0.15 -0.77% 19.40 146 19.45 276 12.88
2013-11-08 2884 15900470 2266 306217472 19.35 19.40 19.00 19.40 0.05 -0.26% 19.35 154 19.40 165 12.85
2013-11-11 2884 11627667 3401 222275081 19.50 19.50 19.00 19.00 0.40 -2.06% 19.00 1452 19.05 201 12.58
2013-11-12 2884 17536214 1956 334108616 19.10 19.25 18.95 19.00 0.00 0% 19.00 90 19.05 58 12.58
2013-11-13 2884 6370890 1855 121718025 19.10 19.15 19.00 19.15 0.15 0.79% 19.05 252 19.15 340 12.68
2013-11-14 2884 10181085 3460 196666917 19.10 19.50 19.05 19.40 0.25 1.31% 19.35 3 19.40 327 12.85
2013-11-15 2884 11247466 2263 217596127 19.40 19.50 19.20 19.40 0.00 0% 19.35 557 19.40 18 12.85
2013-11-18 2884 11711798 3422 230556199 19.50 19.85 19.40 19.85 0.45 2.32% 19.75 49 19.85 260 13.78
2013-11-19 2884 14092382 2389 280439815 19.90 19.95 19.80 19.95 0.10 0.5% 19.90 1393 19.95 358 13.85
2013-11-20 2884 11105078 1750 220290774 20.00 20.00 19.85 19.95 0.00 0% 19.95 636 20.00 1913 13.85
2013-11-21 2884 14278602 2973 283633084 19.90 20.00 19.60 20.00 0.05 0.25% 19.90 1 20.00 1941 13.89
2013-11-22 2884 11752807 3055 234066514 19.80 20.00 19.75 19.90 0.10 -0.5% 19.90 14 19.95 97 13.82
2013-11-25 2884 33069229 4802 671192191 20.00 20.55 20.00 20.40 0.50 2.51% 20.40 597 20.45 290 14.17
2013-11-26 2884 27029836 4491 540506901 20.30 20.30 19.90 19.90 0.50 -2.45% 19.90 1407 20.05 200 13.82
2013-11-27 2884 19672820 3169 388293541 19.90 19.95 19.65 19.65 0.25 -1.26% 19.65 433 19.70 11 13.65
2013-11-28 2884 11982613 2008 237231839 19.70 19.90 19.70 19.85 0.20 1.02% 19.80 30 19.85 629 13.78
2013-11-29 2884 8852354 2276 175238496 19.70 19.85 19.70 19.85 0.00 0% 19.80 967 19.85 235 13.78
2013-12-02 2884 7205095 1245 143170666 19.85 19.95 19.80 19.90 0.05 0.25% 19.85 20 19.90 792 13.82
2013-12-03 2884 9905803 2501 197355265 19.90 20.00 19.80 19.85 0.05 -0.25% 19.85 50 19.90 694 13.78
2013-12-04 2884 7329724 1772 144620060 19.65 19.85 19.65 19.70 0.15 -0.76% 19.70 167 19.75 6 13.68
2013-12-05 2884 5301154 1724 104745164 19.70 19.85 19.65 19.80 0.10 0.51% 19.75 61 19.80 5 13.75
2013-12-06 2884 8218674 2703 161804999 19.70 19.85 19.50 19.55 0.25 -1.26% 19.50 495 19.55 48 13.58
2013-12-09 2884 7827637 2204 153775847 19.65 19.75 19.55 19.75 0.20 1.02% 19.70 1 19.75 418 13.72
2013-12-10 2884 6590991 1892 129484514 19.75 19.80 19.55 19.65 0.10 -0.51% 19.65 10 19.70 503 13.65
2013-12-11 2884 10256433 3882 202694431 19.65 19.90 19.65 19.65 0.00 0% 19.65 277 19.70 10 13.65
2013-12-12 2884 13203040 3623 256397056 19.55 19.65 19.30 19.30 0.35 -1.78% 19.30 566 19.35 63 13.40
2013-12-13 2884 17832073 3563 344604392 19.30 19.45 19.25 19.40 0.10 0.52% 19.35 18 19.40 342 13.47
2013-12-16 2884 5505860 2469 106931169 19.35 19.55 19.30 19.40 0.00 0% 19.40 117 19.45 19 13.47
2013-12-17 2884 13503002 3652 262955795 19.35 19.60 19.35 19.35 0.05 -0.26% 19.35 84 19.40 316 13.44
2013-12-18 2884 10885527 3461 211384992 19.40 19.55 19.30 19.30 0.05 -0.26% 19.30 1028 19.35 5 13.40
2013-12-19 2884 35315322 5850 684805789 19.60 19.65 19.20 19.60 0.30 1.55% 19.55 502 19.60 987 13.61
2013-12-20 2884 14142541 2667 276725055 19.45 19.65 19.35 19.65 0.05 0.26% 19.65 7 19.70 771 13.65
2013-12-23 2884 7853181 2048 155125794 19.65 19.80 19.55 19.80 0.15 0.76% 19.75 520 19.80 244 13.75
2013-12-24 2884 8321949 1840 163801635 19.80 19.85 19.60 19.60 0.20 -1.01% 19.60 505 19.70 70 13.61
2013-12-25 2884 10646352 1941 208855684 19.60 19.85 19.50 19.55 0.05 -0.26% 19.55 320 19.60 6 13.58
2013-12-26 2884 5451743 1352 107547366 19.70 19.80 19.60 19.75 0.20 1.02% 19.70 601 19.75 42 13.72
2013-12-27 2884 19460945 1441 363316195 19.80 19.85 19.70 19.85 0.10 0.51% 19.80 4 19.85 662 13.78
2013-12-30 2884 7605855 2488 151098143 19.85 19.90 19.80 19.90 0.05 0.25% 19.85 166 19.90 1004 13.82
2013-12-31 2884 10624894 2029 205898533 19.90 19.95 19.70 19.80 0.10 -0.5% 19.75 217 19.80 180 13.75
2013-12-31 2884 10624894 2029 205898533 19.90 19.95 19.70 19.80 0.10 0% 19.75 217 19.80 180 13.75