元大金(2885)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　15.00
0
0%		15.00
0
0%		14.90
-0.1
-0.67%		 　15.00
0.1
0.67%		14.95
-0.05
-0.33%		15.00
0.05
0.33%		15.50
0.5
3.33%		15.50
0
0%		 　15.50
0
0%		15.35
-0.15
-0.97%		15.15
-0.2
-1.3%		14.90
-0.25
-1.65%		15.05
0.15
1.01%		 　15.15
0.1
0.66%		15.25
0.1
0.66%		15.20
-0.05
-0.33%		15.00
-0.2
-1.32%		15.15
0.15
1%		 　15.10
-0.05
-0.33%		15.30
0.2
1.32%		15.90
0.6
3.92%		16.00
0.1
0.63%		15.22
2 月16.05
0.05
0.31%		 　16.55
0.5
3.12%		16.30
-0.25
-1.51%		16.20
-0.1
-0.61%		 　　　　　　　　　　16.00
-0.2
-1.23%		16.15
0.15
0.94%		16.30
0.15
0.93%		15.65
-0.65
-3.99%		15.50
-0.15
-0.96%		15.85
0.35
2.26%		 15.60
-0.25
-1.58%		15.50
-0.1
-0.64%		15.35
-0.15
-0.97%		 15.86
3 月15.50
0.15
0.98%		 　15.20
-0.3
-1.94%		15.50
0.3
1.97%		15.50
0
0%		15.70
0.2
1.29%		16.05
0.35
2.23%		 　16.05
0
0%		15.40
-0.65
-4.05%		15.55
0.15
0.97%		15.45
-0.1
-0.64%		15.25
-0.2
-1.29%		 　14.95
-0.3
-1.97%		14.80
-0.15
-1%		14.70
-0.1
-0.68%		14.90
0.2
1.36%		14.80
-0.1
-0.67%		 　15.00
0.2
1.35%		14.95
-0.05
-0.33%		15.05
0.1
0.67%		15.10
0.05
0.33%		15.20
0.1
0.66%		 15.26
4 月15.05
-0.15
-0.99%		14.85
-0.2
-1.33%		15.05
0.2
1.35%		 　　　14.50
-0.55
-3.65%		14.45
-0.05
-0.34%		14.45
0
0%		14.60
0.15
1.04%		14.45
-0.15
-1.03%		 　14.35
-0.1
-0.69%		14.30
-0.05
-0.35%		14.10
-0.2
-1.4%		14.30
0.2
1.42%		14.65
0.35
2.45%		 　14.65
0
0%		14.55
-0.1
-0.68%		14.95
0.4
2.75%		14.95
0
0%		14.65
-0.3
-2.01%		 　14.60
-0.05
-0.34%		15.00
0.4
2.74%		 14.62
5 月　14.95
-0.05
-0.33%		15.10
0.15
1%		 　14.90
-0.2
-1.32%		15.05
0.15
1.01%		15.20
0.15
1%		15.55
0.35
2.3%		15.70
0.15
0.96%		 　15.30
-0.4
-2.55%		15.25
-0.05
-0.33%		15.80
0.55
3.61%		16.55
0.75
4.75%		16.35
-0.2
-1.21%		 　16.60
0.25
1.53%		16.35
-0.25
-1.51%		16.55
0.2
1.22%		16.00
-0.55
-3.32%		16.00
0
0%		 　16.25
0.25
1.56%		16.25
0
0%		16.45
0.2
1.23%		16.25
-0.2
-1.22%		16.60
0.35
2.15%		15.85
6 月 　16.10
-0.5
-3.01%		15.90
-0.2
-1.24%		15.70
-0.2
-1.26%		15.60
-0.1
-0.64%		15.70
0.1
0.64%		 　15.85
0.15
0.96%		15.80
-0.05
-0.32%		 15.30
-0.5
-3.16%		15.10
-0.2
-1.31%		 　15.55
0.45
2.98%		15.50
-0.05
-0.32%		15.50
0
0%		15.15
-0.35
-2.26%		15.30
0.15
0.99%		 　15.40
0.1
0.65%		15.10
-0.3
-1.95%		15.10
0
0%		15.60
0.5
3.31%		15.60
0
0%		 15.56
7 月15.65
0.05
0.32%		15.70
0.05
0.32%		15.20
-0.5
-3.18%		15.25
0.05
0.33%		15.60
0.35
2.3%		 　15.15
-0.45
-2.88%		15.35
0.2
1.32%		15.50
0.15
0.98%		16.00
0.5
3.23%		16.10
0.1
0.63%		 　16.20
0.1
0.62%		16.25
0.05
0.31%		16.25
0
0%		16.15
-0.1
-0.62%		15.90
-0.25
-1.55%		 　16.15
0.25
1.57%		15.90
-0.25
-1.55%		16.00
0.1
0.63%		16.00
0
0%		15.85
-0.15
-0.94%		 　15.95
0.1
0.63%		15.90
-0.05
-0.31%		15.65
-0.25
-1.57%		15.82
8 月15.80
0.15
0.96%		15.85
0.05
0.32%		 　15.75
-0.1
-0.63%		15.45
-0.3
-1.9%		15.10
-0.35
-2.27%		15.10
0
0%		14.95
-0.15
-0.99%		 　15.00
0.05
0.33%		15.05
0.05
0.33%		15.10
0.05
0.33%		14.85
-0.25
-1.66%		14.90
0.05
0.34%		 　14.70
-0.2
-1.34%		14.50
-0.2
-1.36%		 14.35
-0.15
-1.03%		14.40
0.05
0.35%		 　14.60
0.2
1.39%		14.60
0
0%		14.50
-0.1
-0.68%		14.60
0.1
0.69%		15.00
0.4
2.74%		 14.94
9 月　14.90
-0.1
-0.67%		15.10
0.2
1.34%		15.40
0.3
1.99%		15.45
0.05
0.32%		15.35
-0.1
-0.65%		 　15.15
-0.2
-1.3%		15.10
-0.05
-0.33%		15.30
0.2
1.32%		15.40
0.1
0.65%		15.30
-0.1
-0.65%		15.30
0
0%		 15.45
0.15
0.98%		15.50
0.05
0.32%		15.60
0.1
0.65%		 　　　15.75
0.15
0.96%		15.65
-0.1
-0.63%		15.60
-0.05
-0.32%		15.30
-0.3
-1.92%		15.45
0.15
0.98%		 　15.15
-0.3
-1.94%		 15.36
10 月15.20
0.05
0.33%		15.10
-0.1
-0.66%		15.70
0.6
3.97%		15.80
0.1
0.64%		 　15.85
0.05
0.32%		15.95
0.1
0.63%		15.95
0
0%		 16.10
0.15
0.94%		 　15.85
-0.25
-1.55%		16.10
0.25
1.58%		15.95
-0.15
-0.93%		16.15
0.2
1.25%		16.05
-0.1
-0.62%		 　16.10
0.05
0.31%		16.05
-0.05
-0.31%		15.70
-0.35
-2.18%		16.00
0.3
1.91%		15.70
-0.3
-1.88%		 　15.85
0.15
0.96%		16.00
0.15
0.95%		15.95
-0.05
-0.31%		16.00
0.05
0.31%		15.88
11 月15.60
-0.4
-2.5%		 　15.55
-0.05
-0.32%		15.50
-0.05
-0.32%		15.50
0
0%		15.75
0.25
1.61%		15.65
-0.1
-0.63%		 　15.45
-0.2
-1.28%		15.60
0.15
0.97%		15.50
-0.1
-0.64%		15.40
-0.1
-0.65%		15.50
0.1
0.65%		 　15.55
0.05
0.32%		15.55
0
0%		15.40
-0.15
-0.96%		15.05
-0.35
-2.27%		15.45
0.4
2.66%		 　15.65
0.2
1.29%		15.60
-0.05
-0.32%		15.80
0.2
1.28%		16.00
0.2
1.27%		16.05
0.05
0.31%		 15.61
12 月　16.10
0.05
0.31%		16.20
0.1
0.62%		16.25
0.05
0.31%		16.05
-0.2
-1.23%		16.00
-0.05
-0.31%		 　16.35
0.35
2.19%		16.30
-0.05
-0.31%		16.40
0.1
0.61%		16.05
-0.35
-2.13%		16.20
0.15
0.93%		 　16.05
-0.15
-0.93%		16.10
0.05
0.31%		16.65
0.55
3.42%		16.80
0.15
0.9%		16.75
-0.05
-0.3%		 　16.85
0.1
0.6%		16.80
-0.05
-0.3%		16.90
0.1
0.6%		17.10
0.2
1.18%		17.15
0.05
0.29%		 　18.00
0.85
4.96%		17.80
-0.2
-1.11%		16.62

說明:最高漲幅:4.96%最低跌幅:-4.05% 最高價:18.00最低價:14.10平均價:15.55,灰色底表示週末,漲153天(28.95)元,跌132天(-26.1)元,平盤25天
5%=3,4%=3,3%=12,2%=19,1%=81,0%=60,-0%=4,-1%=11,-2%=27,-3%=27,-4%=63,

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 2885 15955731 2744 239623758 15.10 15.10 14.90 15.00 0.05 0% 15.00 149 15.05 678 28.85
2013-01-03 2885 24602009 3312 371041231 15.15 15.25 14.95 15.00 0.00 0% 15.00 514 15.05 1096 28.85
2013-01-04 2885 16399892 2902 244466233 15.10 15.10 14.80 14.90 0.10 -0.67% 14.90 141 14.95 1715 28.65
2013-01-07 2885 10537239 1608 157656685 14.95 15.05 14.85 15.00 0.10 0.67% 14.95 176 15.00 311 28.85
2013-01-08 2885 17012118 1607 253786680 15.00 15.00 14.85 14.95 0.05 -0.33% 14.90 1006 14.95 1640 28.75
2013-01-09 2885 17891172 2378 268100690 15.00 15.10 14.90 15.00 0.05 0.33% 15.00 204 15.05 457 28.85
2013-01-10 2885 51355268 8113 789829651 15.10 15.70 15.00 15.50 0.50 3.33% 15.45 792 15.50 2303 29.81
2013-01-11 2885 29076228 4422 452277390 15.70 15.75 15.40 15.50 0.00 0% 15.45 21 15.50 2324 29.81
2013-01-14 2885 11250139 2575 172619979 15.45 15.50 15.20 15.50 0.00 0% 15.45 7 15.50 3396 29.81
2013-01-15 2885 12716328 2983 195518403 15.50 15.50 15.25 15.35 0.15 -0.97% 15.30 95 15.35 337 29.52
2013-01-16 2885 10217870 3004 155236247 15.35 15.35 15.10 15.15 0.20 -1.3% 15.10 670 15.15 441 29.13
2013-01-17 2885 21837361 4608 328661346 15.25 15.30 14.90 14.90 0.25 -1.65% 14.90 1019 14.95 1002 28.65
2013-01-18 2885 9764318 1547 146655218 15.00 15.10 14.95 15.05 0.15 1.01% 15.00 1616 15.05 34 28.94
2013-01-21 2885 22186014 2676 335200076 15.05 15.25 15.00 15.15 0.10 0.66% 15.10 649 15.15 792 29.13
2013-01-22 2885 13766842 2304 208939120 15.15 15.25 15.05 15.25 0.10 0.66% 15.20 366 15.25 1114 29.33
2013-01-23 2885 16977132 3163 258115309 15.25 15.25 15.15 15.20 0.05 -0.33% 15.20 605 15.25 2056 29.23
2013-01-24 2885 58121233 4789 871961394 15.10 15.25 14.85 15.00 0.20 -1.32% 15.00 1839 15.05 1478 28.85
2013-01-25 2885 19927526 3047 300635289 14.95 15.20 14.95 15.15 0.15 1% 15.15 1741 15.20 1513 29.13
2013-01-28 2885 27335779 3555 413764135 15.20 15.30 15.00 15.10 0.05 -0.33% 15.10 407 15.15 354 29.04
2013-01-29 2885 12732812 3018 193520541 15.20 15.30 15.10 15.30 0.20 1.32% 15.25 32 15.30 347 29.42
2013-01-30 2885 71635869 10383 1144050469 15.80 16.30 15.75 15.90 0.60 3.92% 15.90 3323 15.95 307 30.58
2013-01-31 2885 53894205 8113 863142949 16.00 16.15 15.80 16.00 0.10 0.63% 15.95 26 16.00 937 30.77
2013-02-01 2885 30827246 4229 487605183 16.10 16.10 15.90 16.05 0.05 0.31% 16.05 65 16.10 2909 30.87
2013-02-04 2885 56572423 10052 933743296 16.20 16.70 16.20 16.55 0.50 3.12% 16.50 1921 16.55 294 31.83
2013-02-05 2885 27270801 5076 447500390 16.40 16.55 16.30 16.30 0.25 -1.51% 16.30 470 16.35 131 31.35
2013-02-06 2885 43004766 7810 708263668 16.50 16.80 16.20 16.20 0.10 -0.61% 16.20 680 16.25 246 31.15
2013-02-18 2885 28131481 4410 455789103 16.50 16.50 16.00 16.00 0.20 -1.23% 16.00 1280 16.05 304 30.77
2013-02-19 2885 15360707 3348 247305393 16.05 16.20 16.00 16.15 0.15 0.94% 16.10 516 16.15 217 31.06
2013-02-20 2885 29227270 4646 477438978 16.30 16.45 16.15 16.30 0.15 0.93% 16.30 106 16.35 50 31.35
2013-02-21 2885 27684598 5223 439744381 16.15 16.25 15.65 15.65 0.65 -3.99% 15.65 1480 15.70 51 30.10
2013-02-22 2885 23374244 5689 364442198 15.65 15.80 15.50 15.50 0.15 -0.96% 15.45 876 15.50 122 29.81
2013-02-23 2885 11184401 2331 176653289 15.70 15.90 15.60 15.85 0.35 2.26% 15.85 391 15.90 439 30.48
2013-02-25 2885 13933425 3314 218685837 15.85 15.90 15.60 15.60 0.25 -1.58% 15.60 2266 15.65 23 30.00
2013-02-26 2885 16829625 3315 260378257 15.50 15.55 15.40 15.50 0.10 -0.64% 15.45 295 15.50 518 29.81
2013-02-27 2885 21474569 4509 330933781 15.50 15.55 15.35 15.35 0.15 -0.97% 15.35 1766 15.40 20 29.52
2013-03-01 2885 11656513 2893 179944864 15.40 15.55 15.35 15.50 0.15 0.98% 15.45 149 15.50 1162 29.81
2013-03-04 2885 20852950 4010 318594216 15.50 15.50 15.15 15.20 0.30 -1.94% 15.20 1070 15.25 556 29.23
2013-03-05 2885 19629682 2990 301619532 15.35 15.50 15.20 15.50 0.30 1.97% 15.45 52 15.50 498 29.81
2013-03-06 2885 11290023 2244 175787366 15.70 15.70 15.45 15.50 0.00 0% 15.45 270 15.50 353 29.81
2013-03-07 2885 18991145 3438 297828751 15.55 15.75 15.50 15.70 0.20 1.29% 15.65 205 15.70 415 30.19
2013-03-08 2885 34360541 6043 547474093 15.85 16.05 15.70 16.05 0.35 2.23% 16.00 203 16.05 1269 30.87
2013-03-11 2885 21288824 3805 341398837 16.05 16.10 15.90 16.05 0.00 0% 16.05 63 16.10 575 30.87
2013-03-12 2885 31575120 4558 492522698 15.90 16.00 15.35 15.40 0.65 -4.05% 15.35 1187 15.40 2115 29.62
2013-03-13 2885 12404517 2754 192136512 15.40 15.60 15.35 15.55 0.15 0.97% 15.55 81 15.60 842 29.90
2013-03-14 2885 12398847 2074 191464617 15.60 15.65 15.35 15.45 0.10 -0.64% 15.45 342 15.50 327 29.71
2013-03-15 2885 23694187 3796 361826699 15.40 15.50 15.20 15.25 0.20 -1.29% 15.25 550 15.30 1941 29.33
2013-03-18 2885 29335132 3896 441012520 15.20 15.20 14.85 14.95 0.30 -1.97% 14.90 386 14.95 165 28.75
2013-03-19 2885 18090023 4465 268803323 14.95 15.00 14.80 14.80 0.15 -1% 14.80 2777 14.85 68 28.46
2013-03-20 2885 17023906 3371 251398475 14.80 14.95 14.70 14.70 0.10 -0.68% 14.70 1563 14.75 158 28.27
2013-03-21 2885 10737867 3390 159397975 14.80 14.95 14.75 14.90 0.20 1.36% 14.85 166 14.90 3 28.65
2013-03-22 2885 7988966 2770 118787421 14.95 14.95 14.80 14.80 0.10 -0.67% 14.80 682 14.85 9 28.46
2013-03-25 2885 11022734 2135 164752910 14.95 15.05 14.80 15.00 0.20 1.35% 15.00 957 15.05 465 28.85
2013-03-26 2885 6405741 2524 95869700 15.00 15.00 14.85 14.95 0.05 -0.33% 14.95 63 15.00 807 28.75
2013-03-27 2885 11532401 2399 172566765 14.90 15.05 14.85 15.05 0.10 0.67% 15.00 711 15.05 497 28.94
2013-03-28 2885 13546623 2913 203023565 15.00 15.10 14.90 15.10 0.05 0.33% 15.05 12 15.10 497 29.04
2013-03-29 2885 5873529 1603 88761193 15.10 15.20 15.00 15.20 0.10 0.66% 15.15 97 15.20 1314 24.92
2013-04-01 2885 5215520 1163 78687654 15.20 15.20 15.00 15.05 0.15 -0.99% 15.05 502 15.10 194 24.67
2013-04-02 2885 8568819 3066 128011532 14.95 15.05 14.85 14.85 0.20 -1.33% 14.85 69 14.90 375 24.34
2013-04-03 2885 12330618 2256 184845405 14.95 15.05 14.90 15.05 0.20 1.35% 15.00 298 15.05 46 24.67
2013-04-08 2885 16936538 4494 247453088 14.85 14.90 14.50 14.50 0.55 -3.65% 14.50 1245 14.55 82 23.77
2013-04-09 2885 10285047 2505 148993485 14.50 14.65 14.40 14.45 0.05 -0.34% 14.40 2182 14.45 4 23.69
2013-04-10 2885 8049287 2103 116302877 14.65 14.65 14.35 14.45 0.00 0% 14.45 1177 14.50 376 23.69
2013-04-11 2885 6049269 1283 87956691 14.55 14.60 14.45 14.60 0.15 1.04% 14.55 5 14.60 1035 23.93
2013-04-12 2885 7042306 1505 102039566 14.60 14.60 14.35 14.45 0.15 -1.03% 14.40 105 14.45 1789 23.69
2013-04-15 2885 8770705 1975 125831788 14.50 14.50 14.25 14.35 0.10 -0.69% 14.30 15 14.35 138 23.52
2013-04-16 2885 9765023 2023 138865980 14.20 14.35 14.10 14.30 0.05 -0.35% 14.25 382 14.30 297 23.44
2013-04-17 2885 14220003 3037 202164810 14.40 14.40 14.10 14.10 0.20 -1.4% 14.10 2772 14.15 3 23.11
2013-04-18 2885 7615850 1790 108374098 14.10 14.35 14.10 14.30 0.20 1.42% 14.25 241 14.30 79 23.44
2013-04-19 2885 12435872 2216 181437035 14.40 14.70 14.30 14.65 0.35 2.45% 14.60 1112 14.65 127 24.02
2013-04-22 2885 9856997 1858 144229179 14.65 14.70 14.55 14.65 0.00 0% 14.60 807 14.65 1084 24.02
2013-04-23 2885 7078147 1515 102645145 14.60 14.60 14.40 14.55 0.10 -0.68% 14.50 21 14.55 1116 23.85
2013-04-24 2885 18166503 4409 268116930 14.65 14.95 14.60 14.95 0.40 2.75% 14.90 20 14.95 678 24.51
2013-04-25 2885 18997443 3756 282995286 14.85 15.05 14.75 14.95 0.00 0% 14.90 20 14.95 573 24.51
2013-04-26 2885 13461333 2354 198907548 14.75 14.95 14.65 14.65 0.30 -2.01% 14.65 831 14.70 54 24.02
2013-04-29 2885 13723045 2415 201371595 14.65 14.75 14.50 14.60 0.05 -0.34% 14.60 260 14.65 22 23.93
2013-04-30 2885 21300536 4283 319455919 14.75 15.10 14.75 15.00 0.40 2.74% 15.00 1492 15.05 297 24.59
2013-05-02 2885 8541440 1969 128116338 15.05 15.10 14.95 14.95 0.05 -0.33% 14.95 16 15.00 27 24.51
2013-05-03 2885 6609846 1619 99536615 15.05 15.15 15.00 15.10 0.15 1% 15.05 143 15.10 20 24.75
2013-05-06 2885 8224626 2982 123468498 15.20 15.25 14.85 14.90 0.20 -1.32% 14.90 158 14.95 99 24.03
2013-05-07 2885 9109696 1895 136688242 14.90 15.10 14.85 15.05 0.15 1.01% 15.00 311 15.05 1095 25.08
2013-05-08 2885 11839373 2903 179892554 15.05 15.30 15.05 15.20 0.15 1% 15.15 443 15.20 399 25.33
2013-05-09 2885 27392452 4548 422379346 15.35 15.60 15.20 15.55 0.35 2.3% 15.50 19 15.55 644 25.92
2013-05-10 2885 24267230 5263 380399710 15.55 15.75 15.45 15.70 0.15 0.96% 15.70 422 15.75 731 26.17
2013-05-13 2885 14229480 3349 219638728 15.75 15.80 15.30 15.30 0.40 -2.55% 15.30 182 15.35 186 25.50
2013-05-14 2885 15191281 2634 232481748 15.40 15.45 15.15 15.25 0.05 -0.33% 15.25 202 15.30 45 25.42
2013-05-15 2885 33013120 6653 518751055 15.40 15.90 15.40 15.80 0.55 3.61% 15.80 247 15.85 532 26.33
2013-05-16 2885 94938129 12576 1581700383 16.45 16.90 16.40 16.55 0.75 4.75% 16.55 727 16.60 599 27.58
2013-05-17 2885 31045937 4939 514462623 16.70 16.80 16.35 16.35 0.20 -1.21% 16.35 482 16.40 183 27.25
2013-05-20 2885 27170546 3739 447869971 16.40 16.60 16.25 16.60 0.25 1.53% 16.55 64 16.60 1643 27.67
2013-05-21 2885 20062853 3496 329391464 16.50 16.55 16.30 16.35 0.25 -1.51% 16.35 103 16.40 62 27.25
2013-05-22 2885 17691436 3130 291277492 16.50 16.60 16.30 16.55 0.20 1.22% 16.50 54 16.55 159 27.58
2013-05-23 2885 25094872 4884 405035769 16.45 16.50 16.00 16.00 0.55 -3.32% 16.00 905 16.05 827 26.67
2013-05-24 2885 18734166 3205 298740256 16.00 16.10 15.80 16.00 0.00 0% 16.00 65 16.05 829 26.67
2013-05-27 2885 9272984 1937 149510896 16.00 16.25 15.90 16.25 0.25 1.56% 16.20 28 16.25 550 27.08
2013-05-28 2885 10347028 2568 167704766 16.25 16.30 16.05 16.25 0.00 0% 16.25 814 16.30 633 27.08
2013-05-29 2885 10060758 2898 164753982 16.30 16.45 16.25 16.45 0.20 1.23% 16.40 10 16.45 964 27.42
2013-05-30 2885 21327464 4269 343440114 16.35 16.35 16.00 16.25 0.20 -1.22% 16.20 89 16.25 312 27.08
2013-05-31 2885 57722954 8094 953345492 16.60 16.70 16.15 16.60 0.35 2.15% 16.50 63 16.60 786 31.32
2013-06-03 2885 16708223 4272 270219501 16.20 16.25 16.10 16.10 0.50 -3.01% 16.10 1651 16.20 278 30.38
2013-06-04 2885 12314475 4169 197145418 16.20 16.20 15.90 15.90 0.20 -1.24% 15.85 549 15.90 174 30.00
2013-06-05 2885 15332434 3066 243179879 15.90 16.05 15.70 15.70 0.20 -1.26% 15.70 1497 15.80 45 29.62
2013-06-06 2885 16646738 3806 260363823 15.70 15.75 15.55 15.60 0.10 -0.64% 15.60 149 15.65 366 29.43
2013-06-07 2885 19382679 3854 307112860 15.65 16.00 15.60 15.70 0.10 0.64% 15.70 715 15.75 24 29.62
2013-06-10 2885 10566423 3414 168360834 15.85 16.05 15.85 15.85 0.15 0.96% 15.85 1368 15.90 6 29.91
2013-06-11 2885 14337067 3377 227757927 15.90 16.05 15.80 15.80 0.05 -0.32% 15.80 440 15.85 40 29.81
2013-06-13 2885 30489165 5211 471510810 15.65 15.75 15.30 15.30 0.50 -3.16% 15.30 1427 15.35 72 28.87
2013-06-14 2885 18856056 3885 286919271 15.40 15.40 15.10 15.10 0.20 -1.31% 15.10 159 15.15 390 28.49
2013-06-17 2885 15006390 2832 232117202 15.25 15.60 15.20 15.55 0.45 2.98% 15.55 252 15.60 450 29.34
2013-06-18 2885 13010059 2641 200388095 15.50 15.55 15.25 15.50 0.05 -0.32% 15.45 118 15.50 198 29.25
2013-06-19 2885 12670429 2870 196389740 15.60 15.60 15.40 15.50 0.00 0% 15.45 248 15.50 255 29.25
2013-06-20 2885 18105174 3942 276098313 15.30 15.35 15.15 15.15 0.35 -2.26% 15.15 897 15.20 163 28.58
2013-06-21 2885 30682401 5362 459493112 15.00 15.35 14.70 15.30 0.15 0.99% 15.30 80 15.35 464 28.87
2013-06-24 2885 24818210 4168 381487038 15.35 15.55 15.10 15.40 0.10 0.65% 15.40 42 15.45 26 29.06
2013-06-25 2885 20908157 3791 319007250 15.40 15.55 15.10 15.10 0.30 -1.95% 15.10 476 15.15 38 28.49
2013-06-26 2885 37871613 5955 577486310 15.50 15.50 15.00 15.10 0.00 0% 15.10 1202 15.15 25 28.49
2013-06-27 2885 29512607 4806 454580943 15.30 15.60 15.15 15.60 0.50 3.31% 15.55 101 15.60 1589 29.43
2013-06-28 2885 25828371 3982 400283364 15.60 15.60 15.40 15.60 0.00 0% 15.55 513 15.60 80 29.43
2013-07-01 2885 17533881 4738 274661770 15.60 15.75 15.45 15.65 0.05 0.32% 15.65 392 15.70 260 29.53
2013-07-02 2885 17433797 3406 274004927 15.55 15.80 15.55 15.70 0.05 0.32% 15.70 261 15.75 144 29.62
2013-07-03 2885 19191044 3889 294717853 15.70 15.70 15.15 15.20 0.50 -3.18% 15.20 288 15.25 64 28.68
2013-07-04 2885 10909488 2167 166012016 15.20 15.30 15.15 15.25 0.05 0.33% 15.20 682 15.25 55 28.77
2013-07-05 2885 11681179 2639 180878309 15.30 15.60 15.25 15.60 0.35 2.3% 15.55 108 15.60 328 29.43
2013-07-08 2885 19497669 3442 296821102 15.50 15.55 15.10 15.15 0.45 -2.88% 15.15 694 15.20 23 28.58
2013-07-09 2885 17059907 3012 263133433 15.30 15.55 15.25 15.35 0.20 1.32% 15.35 72 15.40 20 28.96
2013-07-10 2885 19208049 3134 300383771 15.50 15.75 15.45 15.50 0.15 0.98% 15.50 266 15.55 24 29.25
2013-07-11 2885 26646161 4675 423664526 15.75 16.00 15.75 16.00 0.50 3.23% 15.95 8 16.00 2208 30.19
2013-07-12 2885 22512000 5446 361065500 16.00 16.10 15.90 16.10 0.10 0.63% 16.05 200 16.10 80 30.38
2013-07-15 2885 13140255 3356 211220017 16.00 16.20 15.90 16.20 0.10 0.62% 16.15 5 16.20 624 30.57
2013-07-16 2885 15608732 2486 252020878 16.20 16.25 16.00 16.25 0.05 0.31% 16.20 142 16.25 162 30.66
2013-07-17 2885 23668087 4106 382055358 16.25 16.30 15.95 16.25 0.00 0% 16.25 247 16.30 967 30.66
2013-07-18 2885 19789760 2761 318840607 16.15 16.25 16.00 16.15 0.10 -0.62% 16.10 52 16.15 27 30.47
2013-07-19 2885 18241168 3006 292402527 16.00 16.25 15.90 15.90 0.25 -1.55% 15.90 970 15.95 68 30.00
2013-07-22 2885 29645043 4685 477677424 16.10 16.20 16.05 16.15 0.25 1.57% 16.10 1268 16.15 1083 30.47
2013-07-23 2885 45873042 6577 728119959 15.75 16.10 15.65 15.90 0.00 -1.55% 15.90 1375 15.95 18 30.00
2013-07-24 2885 9576635 1950 152491755 16.00 16.00 15.85 16.00 0.10 0.63% 15.95 10 16.00 1013 30.19
2013-07-25 2885 8706162 2061 138569085 15.90 16.00 15.80 16.00 0.00 0% 15.95 94 16.00 1677 30.19
2013-07-26 2885 10156615 2520 161610932 16.00 16.00 15.85 15.85 0.15 -0.94% 15.85 467 15.90 71 29.91
2013-07-29 2885 6361163 1494 101259203 16.00 16.00 15.80 15.95 0.10 0.63% 15.90 31 15.95 523 30.09
2013-07-30 2885 11526901 2570 184043697 16.00 16.05 15.90 15.90 0.05 -0.31% 15.90 301 15.95 193 30.00
2013-07-31 2885 14917668 2711 234931475 15.95 16.00 15.65 15.65 0.25 -1.57% 15.65 118 15.70 44 29.53
2013-08-01 2885 11820088 3263 187092358 15.65 15.95 15.65 15.80 0.15 0.96% 15.80 246 15.85 73 29.81
2013-08-02 2885 10631968 2299 168906863 15.85 15.95 15.70 15.85 0.05 0.32% 15.85 13 15.90 798 29.91
2013-08-05 2885 5776741 1665 91133665 15.80 15.85 15.70 15.75 0.10 -0.63% 15.75 47 15.80 60 29.72
2013-08-06 2885 18024299 4040 278952589 15.75 15.80 15.35 15.45 0.30 -1.9% 15.40 201 15.45 193 29.15
2013-08-07 2885 17091654 3379 259009699 15.30 15.35 15.05 15.10 0.35 -2.27% 15.05 1336 15.10 114 28.49
2013-08-08 2885 9477210 2762 143474052 15.10 15.20 15.10 15.10 0.00 0% 15.10 405 15.15 243 28.49
2013-08-09 2885 11753376 2685 176372590 15.10 15.10 14.95 14.95 0.15 -0.99% 14.95 238 15.00 2 28.21
2013-08-12 2885 9063966 2166 136117454 15.00 15.10 14.95 15.00 0.05 0.33% 15.00 1345 15.05 307 28.30
2013-08-13 2885 9577559 1950 144366746 15.10 15.15 15.00 15.05 0.05 0.33% 15.05 83 15.10 553 28.40
2013-08-14 2885 9063276 1835 136661266 15.20 15.20 15.00 15.10 0.05 0.33% 15.05 254 15.10 65 28.49
2013-08-15 2885 20536293 3991 305700777 15.00 15.00 14.80 14.85 0.25 -1.66% 14.85 307 14.90 775 28.02
2013-08-16 2885 8925838 2257 132839043 14.80 15.00 14.75 14.90 0.05 0.34% 14.90 473 14.95 266 28.11
2013-08-19 2885 22392583 3352 329726284 14.90 14.90 14.60 14.70 0.20 -1.34% 14.70 86 14.75 228 27.74
2013-08-20 2885 16556490 3320 241084485 14.65 14.65 14.50 14.50 0.20 -1.36% 14.50 4246 14.55 436 27.36
2013-08-22 2885 33913651 6292 486167262 14.40 14.45 14.25 14.35 0.15 -1.03% 14.30 581 14.35 965 27.08
2013-08-23 2885 16506643 2899 238525875 14.50 14.50 14.40 14.40 0.05 0.35% 14.40 604 14.45 468 27.17
2013-08-26 2885 6277141 1345 91275668 14.50 14.65 14.40 14.60 0.20 1.39% 14.60 641 14.65 603 27.55
2013-08-27 2885 9168001 3406 133651847 14.55 14.65 14.50 14.60 0.00 0% 14.55 318 14.60 164 27.55
2013-08-28 2885 8409742 2823 122136441 14.50 14.60 14.45 14.50 0.10 -0.68% 14.50 193 14.55 50 27.36
2013-08-29 2885 9609765 1791 140638920 14.50 14.70 14.50 14.60 0.10 0.69% 14.55 745 14.60 179 27.55
2013-08-30 2885 22882865 2977 340427075 14.70 15.00 14.65 15.00 0.40 2.74% 14.90 16 15.00 1490 28.30
2013-09-02 2885 11983920 3091 179269722 14.90 15.05 14.85 14.90 0.10 -0.67% 14.90 1069 14.95 99 28.11
2013-09-03 2885 13252342 3371 200337862 15.10 15.20 15.05 15.10 0.20 1.34% 15.10 608 15.15 478 23.59
2013-09-04 2885 31103737 5094 476664260 15.30 15.40 15.25 15.40 0.30 1.99% 15.35 45 15.40 1147 24.06
2013-09-05 2885 16009918 2787 246529034 15.40 15.45 15.35 15.45 0.05 0.32% 15.40 184 15.45 796 24.14
2013-09-06 2885 12016266 2210 185105754 15.45 15.45 15.35 15.35 0.10 -0.65% 15.35 1250 15.40 219 23.98
2013-09-09 2885 20048562 3122 302339666 15.30 15.35 14.95 15.15 0.20 -1.3% 15.10 138 15.15 381 23.67
2013-09-10 2885 12902857 2927 195758454 15.20 15.30 15.05 15.10 0.05 -0.33% 15.05 934 15.10 486 23.59
2013-09-11 2885 16737714 3147 253777381 15.15 15.30 15.05 15.30 0.20 1.32% 15.25 18 15.30 123 23.91
2013-09-12 2885 9522443 2643 145683028 15.30 15.40 15.20 15.40 0.10 0.65% 15.35 23 15.40 1652 24.06
2013-09-13 2885 5273879 1308 80431818 15.25 15.35 15.15 15.30 0.10 -0.65% 15.25 59 15.30 242 23.91
2013-09-14 2885 4470281 982 68300791 15.15 15.35 15.15 15.30 0.00 0% 15.30 35 15.35 1067 23.91
2013-09-16 2885 14607463 3117 225360813 15.35 15.50 15.35 15.45 0.15 0.98% 15.40 817 15.45 24 24.14
2013-09-17 2885 7614607 1573 117504364 15.50 15.50 15.35 15.50 0.05 0.32% 15.45 12 15.50 3007 24.22
2013-09-18 2885 16692782 2923 259322438 15.50 15.60 15.40 15.60 0.10 0.65% 15.55 284 15.65 1409 24.38
2013-09-23 2885 15938009 3518 250374179 15.60 15.75 15.60 15.75 0.15 0.96% 15.70 998 15.75 316 24.61
2013-09-24 2885 10773667 1751 168184592 15.60 15.70 15.55 15.65 0.10 -0.63% 15.65 2 15.70 386 24.45
2013-09-25 2885 8907704 1410 138865038 15.60 15.65 15.50 15.60 0.05 -0.32% 15.55 1021 15.60 369 24.38
2013-09-26 2885 12955746 1909 199435424 15.60 15.60 15.30 15.30 0.30 -1.92% 15.30 786 15.35 364 23.91
2013-09-27 2885 15755129 3617 241166790 15.30 15.45 15.20 15.45 0.15 0.98% 15.40 29 15.45 1325 24.14
2013-09-30 2885 11786662 1646 179030648 15.25 15.30 15.15 15.15 0.30 -1.94% 15.15 287 15.20 1 23.67
2013-10-01 2885 9028802 2752 137630866 15.15 15.35 15.15 15.20 0.05 0.33% 15.20 1538 15.25 235 23.75
2013-10-02 2885 10554198 2812 159928945 15.20 15.25 15.10 15.10 0.10 -0.66% 15.10 1981 15.15 237 23.59
2013-10-03 2885 23121742 5853 359314931 15.10 15.70 15.10 15.70 0.60 3.97% 15.65 470 15.70 282 24.53
2013-10-04 2885 16845585 3703 266263645 15.70 15.95 15.65 15.80 0.10 0.64% 15.80 733 15.85 2186 24.69
2013-10-07 2885 10620805 2985 167895956 15.75 15.85 15.65 15.85 0.05 0.32% 15.80 295 15.85 423 24.77
2013-10-08 2885 11688756 2587 185642196 15.85 15.95 15.70 15.95 0.10 0.63% 15.95 104 16.00 2769 24.92
2013-10-09 2885 19652763 4398 313402101 15.95 16.05 15.80 15.95 0.00 0% 15.90 96 15.95 139 24.92
2013-10-11 2885 26465544 5807 426811679 16.15 16.20 16.00 16.10 0.15 0.94% 16.05 508 16.10 56 25.16
2013-10-14 2885 7206593 1953 114958604 16.00 16.10 15.85 15.85 0.25 -1.55% 15.85 1171 15.90 45 24.77
2013-10-15 2885 10737584 2393 172562895 16.00 16.15 15.95 16.10 0.25 1.58% 16.10 401 16.15 1495 25.16
2013-10-16 2885 10439787 1797 167299392 16.10 16.10 15.90 15.95 0.15 -0.93% 15.95 19 16.00 95 24.92
2013-10-17 2885 15189255 2581 244569072 16.10 16.15 16.05 16.15 0.20 1.25% 16.10 1989 16.15 1888 25.23
2013-10-18 2885 7807056 1722 125106842 16.15 16.20 15.95 16.05 0.10 -0.62% 16.05 238 16.10 1498 25.08
2013-10-21 2885 7702674 1675 123712184 16.10 16.10 15.95 16.10 0.05 0.31% 16.05 1161 16.10 919 25.16
2013-10-22 2885 5518346 1365 88313468 16.05 16.05 15.95 16.05 0.05 -0.31% 16.00 21 16.05 349 25.08
2013-10-23 2885 13570021 2370 214414477 16.05 16.05 15.65 15.70 0.35 -2.18% 15.65 659 15.70 11 24.53
2013-10-24 2885 9954040 2031 157617339 15.70 16.00 15.65 16.00 0.30 1.91% 15.90 2 16.00 1096 25.00
2013-10-25 2885 8853557 1956 139391729 15.75 15.85 15.70 15.70 0.30 -1.88% 15.70 3182 15.75 160 24.53
2013-10-28 2885 8590693 1825 135776281 15.70 15.90 15.65 15.85 0.15 0.96% 15.80 920 15.85 75 24.77
2013-10-29 2885 12040204 2623 191524078 15.80 16.00 15.70 16.00 0.15 0.95% 15.90 18 16.00 921 25.00
2013-10-30 2885 6649065 2116 105878291 16.00 16.00 15.85 15.95 0.05 -0.31% 15.95 78 16.00 3166 24.92
2013-10-31 2885 12960882 2581 206960143 15.85 16.00 15.80 16.00 0.05 0.31% 15.95 3072 16.00 555 25.00
2013-11-01 2885 14063330 2592 220889672 16.00 16.00 15.55 15.60 0.40 -2.5% 15.60 786 15.65 533 24.38
2013-11-04 2885 6951134 1852 108375338 15.60 15.65 15.55 15.55 0.05 -0.32% 15.55 165 15.60 577 24.30
2013-11-05 2885 18087239 4639 280723880 15.55 15.65 15.40 15.50 0.05 -0.32% 15.50 657 15.55 430 24.22
2013-11-06 2885 8365859 2028 129164839 15.50 15.55 15.40 15.50 0.00 0% 15.45 61 15.50 457 24.22
2013-11-07 2885 9598805 1674 149722744 15.55 15.75 15.40 15.75 0.25 1.61% 15.65 20 15.75 686 24.61
2013-11-08 2885 4867377 1386 76023959 15.60 15.65 15.55 15.65 0.10 -0.63% 15.60 9 15.65 132 24.45
2013-11-11 2885 4599467 1445 71235617 15.60 15.60 15.40 15.45 0.20 -1.28% 15.45 341 15.50 51 24.14
2013-11-12 2885 7732284 1712 120692305 15.60 15.70 15.50 15.60 0.15 0.97% 15.60 675 15.65 30 24.38
2013-11-13 2885 13014810 2068 202674360 15.65 15.65 15.50 15.50 0.10 -0.64% 15.50 669 15.55 43 24.22
2013-11-14 2885 6152581 1874 94922322 15.55 15.60 15.35 15.40 0.10 -0.65% 15.40 73 15.45 259 24.06
2013-11-15 2885 4312905 1111 66797295 15.40 15.60 15.40 15.50 0.10 0.65% 15.45 139 15.50 186 24.22
2013-11-18 2885 3930529 1205 61261740 15.50 15.65 15.45 15.55 0.05 0.32% 15.50 564 15.55 10 24.30
2013-11-19 2885 6080319 1738 94920371 15.65 15.70 15.55 15.55 0.00 0% 15.55 582 15.60 42 24.30
2013-11-20 2885 14546889 2606 225088765 15.55 15.60 15.35 15.40 0.15 -0.96% 15.40 37 15.45 102 24.06
2013-11-21 2885 18096953 3655 274734968 15.40 15.40 15.05 15.05 0.35 -2.27% 15.05 538 15.10 586 23.52
2013-11-22 2885 11792333 3008 180553329 15.10 15.45 15.05 15.45 0.40 2.66% 15.40 755 15.45 721 24.14
2013-11-25 2885 13981171 3487 218424465 15.50 15.70 15.50 15.65 0.20 1.29% 15.65 246 15.70 1366 24.45
2013-11-26 2885 15017218 3493 234493423 15.55 15.75 15.50 15.60 0.05 -0.32% 15.60 258 15.65 26 24.38
2013-11-27 2885 8050264 2112 126567943 15.70 15.80 15.60 15.80 0.20 1.28% 15.75 104 15.80 1333 24.69
2013-11-28 2885 16162141 2915 258055428 15.85 16.05 15.85 16.00 0.20 1.27% 15.90 133 16.00 2546 25.00
2013-11-29 2885 17018013 3076 272702259 16.00 16.10 15.90 16.05 0.05 0.31% 16.00 1941 16.05 31 25.08
2013-12-02 2885 12208160 3282 196115160 16.10 16.15 15.95 16.10 0.05 0.31% 16.05 76 16.10 215 22.68
2013-12-03 2885 23512113 4374 380290292 16.10 16.30 15.95 16.20 0.10 0.62% 16.20 225 16.25 46 22.82
2013-12-04 2885 19159616 3540 311149930 16.15 16.35 16.05 16.25 0.05 0.31% 16.25 50 16.30 283 22.89
2013-12-05 2885 13860590 3095 223772386 16.35 16.35 16.05 16.05 0.20 -1.23% 16.05 862 16.10 46 22.61
2013-12-06 2885 8740521 2034 140109095 16.05 16.15 15.95 16.00 0.05 -0.31% 16.00 412 16.05 193 22.54
2013-12-09 2885 15805160 3719 257767934 16.15 16.40 16.15 16.35 0.35 2.19% 16.30 913 16.35 73 23.03
2013-12-10 2885 7986933 2040 130088246 16.35 16.40 16.20 16.30 0.05 -0.31% 16.30 230 16.35 763 22.96
2013-12-11 2885 15556966 2872 255143464 16.35 16.50 16.30 16.40 0.10 0.61% 16.40 478 16.45 2125 23.10
2013-12-12 2885 9570360 3065 154496175 16.30 16.35 16.05 16.05 0.35 -2.13% 16.05 559 16.10 124 22.61
2013-12-13 2885 7695761 1959 124278033 16.05 16.20 16.05 16.20 0.15 0.93% 16.15 431 16.20 250 22.82
2013-12-16 2885 7505334 2358 120551241 16.20 16.20 16.00 16.05 0.15 -0.93% 16.05 623 16.10 302 22.61
2013-12-17 2885 6302633 2427 101533478 16.10 16.20 16.05 16.10 0.05 0.31% 16.10 637 16.15 226 22.68
2013-12-18 2885 31304004 5800 516599587 16.20 16.70 16.15 16.65 0.55 3.42% 16.60 116 16.65 656 23.45
2013-12-19 2885 26385787 5056 442216222 16.80 16.90 16.65 16.80 0.15 0.9% 16.75 29 16.80 1375 23.66
2013-12-20 2885 12237454 3012 204309539 16.65 16.80 16.55 16.75 0.05 -0.3% 16.70 83 16.75 116 23.59
2013-12-23 2885 15759683 2575 265434147 16.80 16.95 16.65 16.85 0.10 0.6% 16.80 1137 16.85 296 23.73
2013-12-24 2885 11260203 2009 190348286 16.95 16.95 16.80 16.80 0.05 -0.3% 16.80 383 16.85 188 23.66
2013-12-25 2885 5492653 1340 92866513 16.95 16.95 16.85 16.90 0.10 0.6% 16.85 536 16.90 56 23.80
2013-12-26 2885 16924388 3288 288618746 16.95 17.15 16.95 17.10 0.20 1.18% 17.05 1237 17.10 205 24.08
2013-12-27 2885 13736749 2983 235568204 17.20 17.20 17.05 17.15 0.05 0.29% 17.10 138 17.15 103 24.15
2013-12-30 2885 40131976 8630 708311354 17.20 18.00 17.15 18.00 0.85 4.96% 17.95 35 18.00 2657 25.35
2013-12-31 2885 22064488 3948 393006517 18.00 18.00 17.70 17.80 0.20 -1.11% 17.80 690 17.85 801 25.07
2013-12-31 2885 22064488 3948 393006517 18.00 18.00 17.70 17.80 0.20 0% 17.80 690 17.85 801 25.07