兆豐金(2886)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　22.90
0
0%		23.10
0.2
0.87%		22.95
-0.15
-0.65%		 　22.80
-0.15
-0.65%		22.85
0.05
0.22%		22.90
0.05
0.22%		23.40
0.5
2.18%		23.35
-0.05
-0.21%		 　23.50
0.15
0.64%		23.30
-0.2
-0.85%		23.10
-0.2
-0.86%		22.80
-0.3
-1.3%		23.20
0.4
1.75%		 　23.00
-0.2
-0.86%		23.25
0.25
1.09%		23.25
0
0%		22.95
-0.3
-1.29%		23.20
0.25
1.09%		 　23.60
0.4
1.72%		23.65
0.05
0.21%		23.70
0.05
0.21%		24.15
0.45
1.9%		23.22
2 月24.15
0
0%		 　25.60
1.45
6%		25.20
-0.4
-1.56%		25.40
0.2
0.79%		 　　　　　　　　　　25.20
-0.2
-0.79%		25.00
-0.2
-0.79%		25.35
0.35
1.4%		24.90
-0.45
-1.78%		24.70
-0.2
-0.8%		24.90
0.2
0.81%		 24.40
-0.5
-2.01%		24.40
0
0%		24.45
0.05
0.2%		 24.93
3 月24.95
0.5
2.04%		 　24.65
-0.3
-1.2%		25.10
0.45
1.83%		24.95
-0.15
-0.6%		25.00
0.05
0.2%		25.40
0.4
1.6%		 　25.40
0
0%		24.90
-0.5
-1.97%		24.80
-0.1
-0.4%		24.90
0.1
0.4%		25.25
0.35
1.41%		 　24.45
-0.8
-3.17%		24.40
-0.05
-0.2%		24.20
-0.2
-0.82%		24.10
-0.1
-0.41%		23.95
-0.15
-0.62%		 　24.35
0.4
1.67%		24.15
-0.2
-0.82%		24.35
0.2
0.83%		24.15
-0.2
-0.82%		24.15
0
0%		 24.61
4 月24.00
-0.15
-0.62%		23.95
-0.05
-0.21%		24.15
0.2
0.84%		 　　　23.25
-0.9
-3.73%		23.55
0.3
1.29%		23.60
0.05
0.21%		23.55
-0.05
-0.21%		23.40
-0.15
-0.64%		 　23.20
-0.2
-0.85%		22.95
-0.25
-1.08%		22.70
-0.25
-1.09%		22.75
0.05
0.22%		23.10
0.35
1.54%		 　23.25
0.15
0.65%		23.20
-0.05
-0.22%		23.35
0.15
0.65%		23.25
-0.1
-0.43%		22.90
-0.35
-1.51%		 　22.70
-0.2
-0.87%		22.75
0.05
0.22%		 23.25
5 月　23.20
0.45
1.98%		23.40
0.2
0.86%		 　23.60
0.2
0.85%		23.50
-0.1
-0.42%		23.50
0
0%		23.55
0.05
0.21%		23.40
-0.15
-0.64%		 　23.30
-0.1
-0.43%		23.35
0.05
0.21%		23.65
0.3
1.28%		24.30
0.65
2.75%		24.20
-0.1
-0.41%		 　24.50
0.3
1.24%		24.30
-0.2
-0.82%		24.25
-0.05
-0.21%		23.75
-0.5
-2.06%		23.55
-0.2
-0.84%		 　23.95
0.4
1.7%		24.00
0.05
0.21%		24.00
0
0%		23.70
-0.3
-1.25%		24.10
0.4
1.69%		23.78
6 月 　23.75
-0.35
-1.45%		23.40
-0.35
-1.47%		23.20
-0.2
-0.85%		22.90
-0.3
-1.29%		22.95
0.05
0.22%		 　23.40
0.45
1.96%		23.20
-0.2
-0.85%		 22.70
-0.5
-2.16%		22.60
-0.1
-0.44%		 　22.65
0.05
0.22%		22.65
0
0%		22.65
0
0%		22.70
0.05
0.22%		22.80
0.1
0.44%		 　22.25
-0.55
-2.41%		22.10
-0.15
-0.67%		22.10
0
0%		22.40
0.3
1.36%		22.75
0.35
1.56%		 22.85
7 月23.00
0.25
1.1%		23.00
0
0%		23.00
0
0%		23.40
0.4
1.74%		23.30
-0.1
-0.43%		 　23.15
-0.15
-0.64%		23.65
0.5
2.16%		24.30
0.65
2.75%		24.75
0.45
1.85%		24.85
0.1
0.4%		 　24.85
0
0%		24.75
-0.1
-0.4%		25.10
0.35
1.41%		25.00
-0.1
-0.4%		24.95
-0.05
-0.2%		 　25.00
0.05
0.2%		25.15
0.15
0.6%		25.15
0
0%		24.95
-0.2
-0.8%		25.00
0.05
0.2%		 　25.00
0
0%		25.45
0.45
1.8%		25.05
-0.4
-1.57%		24.44
8 月25.35
0.3
1.2%		25.65
0.3
1.18%		 　25.70
0.05
0.19%		25.25
-0.45
-1.75%		25.10
-0.15
-0.59%		25.10
0
0%		24.95
-0.15
-0.6%		 　24.80
-0.15
-0.6%		23.30
-1.5
-6.05%		23.20
-0.1
-0.43%		23.00
-0.2
-0.86%		23.20
0.2
0.87%		 　23.05
-0.15
-0.65%		23.00
-0.05
-0.22%		 22.95
-0.05
-0.22%		22.95
0
0%		 　23.00
0.05
0.22%		23.00
0
0%		22.65
-0.35
-1.52%		22.65
0
0%		22.85
0.2
0.88%		 23.81
9 月　22.80
-0.05
-0.22%		23.20
0.4
1.75%		23.60
0.4
1.72%		23.45
-0.15
-0.64%		23.35
-0.1
-0.43%		 　23.20
-0.15
-0.64%		23.55
0.35
1.51%		23.40
-0.15
-0.64%		23.55
0.15
0.64%		23.55
0
0%		23.45
-0.1
-0.42%		 23.95
0.5
2.13%		24.10
0.15
0.63%		24.10
0
0%		 　　　24.70
0.6
2.49%		24.75
0.05
0.2%		24.80
0.05
0.2%		24.20
-0.6
-2.42%		24.60
0.4
1.65%		 　24.25
-0.35
-1.42%		 23.88
10 月24.40
0.15
0.62%		23.95
-0.45
-1.84%		24.70
0.75
3.13%		24.85
0.15
0.61%		 　24.90
0.05
0.2%		25.10
0.2
0.8%		25.15
0.05
0.2%		 25.10
-0.05
-0.2%		 　25.10
0
0%		25.35
0.25
1%		25.20
-0.15
-0.59%		25.00
-0.2
-0.79%		25.15
0.15
0.6%		 　24.70
-0.45
-1.79%		24.70
0
0%		24.85
0.15
0.61%		24.95
0.1
0.4%		24.90
-0.05
-0.2%		 　25.30
0.4
1.61%		24.85
-0.45
-1.78%		25.10
0.25
1.01%		25.40
0.3
1.2%		24.96
11 月24.95
-0.45
-1.77%		 　24.55
-0.4
-1.6%		24.50
-0.05
-0.2%		24.30
-0.2
-0.82%		24.15
-0.15
-0.62%		24.20
0.05
0.21%		 　23.85
-0.35
-1.45%		24.30
0.45
1.89%		23.95
-0.35
-1.44%		23.95
0
0%		23.80
-0.15
-0.63%		 　23.75
-0.05
-0.21%		23.80
0.05
0.21%		24.10
0.3
1.26%		23.70
-0.4
-1.66%		24.00
0.3
1.27%		 　24.20
0.2
0.83%		24.55
0.35
1.45%		24.55
0
0%		24.65
0.1
0.41%		24.85
0.2
0.81%		 24.24
12 月　24.70
-0.15
-0.6%		24.55
-0.15
-0.61%		24.45
-0.1
-0.41%		24.55
0.1
0.41%		24.30
-0.25
-1.02%		 　24.65
0.35
1.44%		24.95
0.3
1.22%		25.25
0.3
1.2%		25.00
-0.25
-0.99%		25.25
0.25
1%		 　25.20
-0.05
-0.2%		25.00
-0.2
-0.79%		24.70
-0.3
-1.2%		24.50
-0.2
-0.81%		24.50
0
0%		 　24.80
0.3
1.22%		24.75
-0.05
-0.2%		24.80
0.05
0.2%		24.90
0.1
0.4%		24.90
0
0%		 　25.15
0.25
1%		25.10
-0.05
-0.2%		24.84

說明:最高漲幅:6%最低跌幅:-6.05% 最高價:25.70最低價:22.10平均價:24.06,灰色底表示週末,漲139天(37.8)元,跌139天(-33.45)元,平盤32天
6%=2,3%=3,2%=38,1%=58,0%=70,-0%=1,-1%=2,-2%=2,-3%=23,-4%=37,-5%=74,

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 2886 16092098 4799 367339014 22.75 22.90 22.60 22.90 0.30 0% 22.85 278 22.90 40 12.38
2013-01-03 2886 27822690 6396 641054020 23.00 23.10 22.90 23.10 0.20 0.87% 23.05 765 23.10 232 12.49
2013-01-04 2886 15478267 2896 354702126 23.05 23.05 22.80 22.95 0.15 -0.65% 22.95 102 23.00 1752 12.41
2013-01-07 2886 11328640 2954 258211810 22.90 22.90 22.65 22.80 0.15 -0.65% 22.80 118 22.85 134 12.32
2013-01-08 2886 10091157 2623 229963794 22.80 22.90 22.65 22.85 0.05 0.22% 22.80 33 22.85 557 12.35
2013-01-09 2886 22080876 5172 504148116 22.85 23.00 22.70 22.90 0.05 0.22% 22.85 83 22.90 63 12.38
2013-01-10 2886 49489363 9835 1149033786 23.00 23.40 22.90 23.40 0.50 2.18% 23.35 78 23.40 955 12.65
2013-01-11 2886 31052567 5636 728286261 23.50 23.65 23.35 23.35 0.05 -0.21% 23.35 1094 23.40 1039 12.62
2013-01-14 2886 23309889 5388 540401620 23.20 23.50 22.90 23.50 0.15 0.64% 23.45 10 23.50 3192 12.70
2013-01-15 2886 17580613 5201 410486862 23.50 23.50 23.15 23.30 0.20 -0.85% 23.25 47 23.30 887 12.59
2013-01-16 2886 19251753 5976 448647119 23.40 23.50 23.10 23.10 0.20 -0.86% 23.05 206 23.10 207 12.49
2013-01-17 2886 19409775 6128 447422888 23.20 23.30 22.80 22.80 0.30 -1.3% 22.80 770 22.85 464 12.32
2013-01-18 2886 13133557 3934 304436784 23.15 23.30 23.05 23.20 0.40 1.75% 23.15 55 23.20 375 12.54
2013-01-21 2886 7245198 2198 167063863 23.10 23.20 22.90 23.00 0.20 -0.86% 23.00 1746 23.05 1 12.43
2013-01-22 2886 10708810 3598 248144547 23.10 23.30 23.05 23.25 0.25 1.09% 23.20 16 23.25 614 12.57
2013-01-23 2886 6323620 1821 146524163 23.25 23.25 23.10 23.25 0.00 0% 23.20 6 23.25 1573 12.57
2013-01-24 2886 17139001 3019 394080789 23.00 23.15 22.90 22.95 0.30 -1.29% 22.90 889 22.95 406 12.41
2013-01-25 2886 15691575 3568 362489746 22.90 23.20 22.90 23.20 0.25 1.09% 23.15 6 23.20 1156 12.54
2013-01-28 2886 27157692 7134 638674111 23.35 23.60 23.35 23.60 0.40 1.72% 23.60 227 23.65 643 12.76
2013-01-29 2886 16926207 4702 399655205 23.70 23.80 23.50 23.65 0.05 0.21% 23.60 104 23.65 205 12.78
2013-01-30 2886 23697912 7877 562927483 23.80 23.80 23.65 23.70 0.05 0.21% 23.70 908 23.75 112 12.81
2013-01-31 2886 26760607 7214 640264265 23.70 24.15 23.55 24.15 0.45 1.9% 24.10 77 24.15 1691 13.05
2013-02-01 2886 12190817 4793 293747034 24.15 24.20 24.00 24.15 0.00 0% 24.10 30 24.15 613 13.05
2013-02-04 2886 88368208 17450 2147483647 24.30 25.80 24.30 25.60 1.45 6% 25.55 11 25.60 1281 13.84
2013-02-05 2886 67166891 13196 1708300653 25.30 25.75 25.00 25.20 0.40 -1.56% 25.15 361 25.20 207 13.62
2013-02-06 2886 52554778 11162 1345829378 25.45 25.90 25.35 25.40 0.20 0.79% 25.35 397 25.40 310 13.73
2013-02-18 2886 30386194 7069 773064530 25.80 25.80 25.15 25.20 0.20 -0.79% 25.15 575 25.20 41 13.62
2013-02-19 2886 22869883 5776 571483934 25.10 25.20 24.85 25.00 0.20 -0.79% 25.00 270 25.05 42 13.51
2013-02-20 2886 38858187 7301 985216201 25.35 25.55 25.15 25.35 0.35 1.4% 25.35 397 25.40 58 13.70
2013-02-21 2886 16342896 3908 408695439 25.20 25.20 24.90 24.90 0.45 -1.78% 24.90 239 24.95 446 13.46
2013-02-22 2886 34995580 7146 864304134 24.75 24.95 24.55 24.70 0.20 -0.8% 24.65 147 24.70 237 13.35
2013-02-23 2886 13890867 2844 344222434 24.90 24.95 24.65 24.90 0.20 0.81% 24.90 70 24.95 483 13.46
2013-02-25 2886 34997877 7703 857217603 24.90 24.90 24.40 24.40 0.50 -2.01% 24.40 213 24.45 18 13.19
2013-02-26 2886 28225603 6318 687874014 24.15 24.60 24.15 24.40 0.00 0% 24.40 310 24.45 186 13.19
2013-02-27 2886 29608486 5204 725606726 24.60 24.65 24.35 24.45 0.05 0.2% 24.45 401 24.50 2 13.22
2013-03-01 2886 22028772 5945 546395463 24.50 24.95 24.50 24.95 0.50 2.04% 24.90 115 24.95 988 13.49
2013-03-04 2886 23224077 5158 573305116 24.95 24.95 24.50 24.65 0.30 -1.2% 24.60 157 24.65 54 13.32
2013-03-05 2886 35312823 6508 881952775 24.85 25.20 24.70 25.10 0.45 1.83% 25.05 278 25.10 74 13.57
2013-03-06 2886 23164419 5339 582711748 25.45 25.45 24.90 24.95 0.15 -0.6% 24.95 56 25.00 141 13.49
2013-03-07 2886 16320468 3768 408427507 24.90 25.15 24.90 25.00 0.05 0.2% 24.95 461 25.00 610 13.51
2013-03-08 2886 37152100 7875 944923706 25.10 25.55 25.10 25.40 0.40 1.6% 25.35 83 25.40 253 13.73
2013-03-11 2886 34291254 7440 872774532 25.40 25.60 25.30 25.40 0.00 0% 25.40 167 25.45 247 13.73
2013-03-12 2886 29562923 6365 743847091 25.40 25.40 24.90 24.90 0.50 -1.97% 24.90 85 24.95 134 13.46
2013-03-13 2886 24494321 6059 613515604 25.20 25.25 24.80 24.80 0.10 -0.4% 24.80 411 24.85 68 13.41
2013-03-14 2886 22041052 5816 550198238 24.85 25.10 24.75 24.90 0.10 0.4% 24.85 377 24.90 464 13.46
2013-03-15 2886 27556367 5650 692300849 25.00 25.30 24.75 25.25 0.35 1.41% 25.20 27 25.25 229 13.65
2013-03-18 2886 25416111 5299 625963296 25.00 25.00 24.40 24.45 0.80 -3.17% 24.40 443 24.45 128 13.22
2013-03-19 2886 23416001 4531 572944444 24.45 24.60 24.40 24.40 0.05 -0.2% 24.40 1283 24.45 72 13.19
2013-03-20 2886 33915846 6534 827037599 24.40 24.60 24.15 24.20 0.20 -0.82% 24.20 69 24.25 20 13.08
2013-03-21 2886 27525527 4388 665912458 24.20 24.35 24.10 24.10 0.10 -0.41% 24.10 1068 24.15 5 13.03
2013-03-22 2886 24272695 4504 581705638 24.10 24.10 23.90 23.95 0.15 -0.62% 23.95 333 24.00 3164 12.95
2013-03-25 2886 27269572 5322 663896991 24.25 24.50 24.25 24.35 0.40 1.67% 24.35 142 24.40 248 13.16
2013-03-26 2886 13292753 2614 322108796 24.35 24.35 24.15 24.15 0.20 -0.82% 24.15 356 24.20 1 13.05
2013-03-27 2886 12770776 3205 310478368 24.40 24.40 24.25 24.35 0.20 0.83% 24.30 224 24.35 246 13.16
2013-03-28 2886 19776201 3952 476883611 24.35 24.40 23.90 24.15 0.20 -0.82% 24.10 17 24.15 1471 13.05
2013-03-29 2886 13500415 2813 324987781 24.10 24.20 23.95 24.15 0.00 0% 24.10 269 24.15 29 13.05
2013-04-01 2886 10806619 2518 260942806 24.20 24.25 24.00 24.00 0.15 -0.62% 24.00 493 24.05 116 12.77
2013-04-02 2886 16079740 4559 385273979 23.95 24.10 23.75 23.95 0.05 -0.21% 23.90 992 23.95 21 12.74
2013-04-03 2886 20010072 3536 481640746 24.20 24.20 24.00 24.15 0.20 0.84% 24.10 125 24.15 471 12.85
2013-04-08 2886 42219321 6986 987675285 23.60 23.60 23.25 23.25 0.90 -3.73% 23.25 272 23.30 82 12.37
2013-04-09 2886 23286966 4861 548009458 23.50 23.80 23.35 23.55 0.30 1.29% 23.55 844 23.60 5 12.53
2013-04-10 2886 21181887 3569 497174512 23.55 23.60 23.35 23.60 0.05 0.21% 23.55 167 23.60 970 12.55
2013-04-11 2886 24601216 3605 577681546 23.55 23.65 23.40 23.55 0.05 -0.21% 23.50 33 23.55 247 12.53
2013-04-12 2886 12916654 2484 302238782 23.55 23.60 23.30 23.40 0.15 -0.64% 23.40 395 23.45 471 12.45
2013-04-15 2886 22310124 3683 516582468 23.30 23.40 22.95 23.20 0.20 -0.85% 23.15 301 23.20 601 12.34
2013-04-16 2886 27125403 4335 622667869 23.05 23.10 22.85 22.95 0.25 -1.08% 22.95 643 23.00 148 12.21
2013-04-17 2886 40365357 8212 918049463 23.00 23.00 22.55 22.70 0.25 -1.09% 22.70 4 22.75 198 12.07
2013-04-18 2886 17931536 5105 408237192 22.65 22.95 22.55 22.75 0.05 0.22% 22.75 73 22.80 134 12.10
2013-04-19 2886 21244544 5300 489084662 22.80 23.15 22.75 23.10 0.35 1.54% 23.05 170 23.10 280 12.29
2013-04-22 2886 15382923 4356 357685839 23.20 23.40 23.15 23.25 0.15 0.65% 23.20 1240 23.25 286 12.37
2013-04-23 2886 27517744 5355 630195105 23.00 23.20 22.75 23.20 0.05 -0.22% 23.10 29 23.20 230 12.34
2013-04-24 2886 28506464 5771 661815741 23.00 23.45 23.00 23.35 0.15 0.65% 23.30 293 23.35 575 12.42
2013-04-25 2886 26655130 3860 619405151 23.30 23.35 23.15 23.25 0.10 -0.43% 23.25 73 23.30 465 12.37
2013-04-26 2886 34554994 6888 798066269 23.20 23.30 22.90 22.90 0.35 -1.51% 22.90 102 22.95 3 12.18
2013-04-29 2886 39086627 7710 886355739 22.90 22.95 22.55 22.70 0.20 -0.87% 22.65 26 22.70 265 12.07
2013-04-30 2886 30900696 6711 707062087 22.80 23.00 22.75 22.75 0.05 0.22% 22.75 1963 22.80 31 12.10
2013-05-02 2886 32299591 6573 746822254 23.00 23.30 22.90 23.20 0.45 1.98% 23.20 1294 23.25 345 12.34
2013-05-03 2886 29060257 5225 681250823 23.35 23.55 23.30 23.40 0.20 0.86% 23.40 1365 23.45 223 12.45
2013-05-06 2886 26315767 5814 619165843 23.55 23.65 23.35 23.60 0.20 0.85% 23.60 2330 23.65 918 12.55
2013-05-07 2886 25624961 5459 602725656 23.55 23.60 23.40 23.50 0.10 -0.42% 23.50 2191 23.55 833 12.50
2013-05-08 2886 37272515 6060 882924611 23.60 23.85 23.50 23.50 0.00 0% 23.45 772 23.50 359 12.50
2013-05-09 2886 22152198 4227 525305412 23.70 23.85 23.55 23.55 0.05 0.21% 23.55 810 23.60 15 12.53
2013-05-10 2886 14786237 4088 348350054 23.55 23.70 23.40 23.40 0.15 -0.64% 23.40 221 23.45 71 12.45
2013-05-13 2886 12524621 2702 293674251 23.60 23.60 23.30 23.30 0.10 -0.43% 23.30 1181 23.40 16 12.39
2013-05-14 2886 13111243 3802 307544613 23.50 23.60 23.30 23.35 0.05 0.21% 23.35 571 23.45 3 12.42
2013-05-15 2886 20806044 3741 491053897 23.40 23.70 23.40 23.65 0.30 1.28% 23.60 2091 23.65 18 12.58
2013-05-16 2886 36081864 8280 872966303 23.80 24.45 23.80 24.30 0.65 2.75% 24.25 19 24.30 529 12.93
2013-05-17 2886 19435011 4456 473966560 24.30 24.50 24.20 24.20 0.10 -0.41% 24.20 407 24.25 4 12.87
2013-05-20 2886 28334846 6479 692094440 24.20 24.60 24.00 24.50 0.30 1.24% 24.50 1432 24.55 254 13.03
2013-05-21 2886 20448423 4217 498831298 24.50 24.55 24.25 24.30 0.20 -0.82% 24.30 564 24.35 127 12.93
2013-05-22 2886 19336390 3223 470401805 24.30 24.40 24.25 24.25 0.05 -0.21% 24.25 463 24.30 7 12.90
2013-05-23 2886 31053455 7096 741351801 24.25 24.30 23.60 23.75 0.50 -2.06% 23.70 852 23.75 55 12.63
2013-05-24 2886 23348845 4349 552200604 23.75 23.80 23.50 23.55 0.20 -0.84% 23.55 792 23.60 2 12.53
2013-05-27 2886 16869028 3843 402533024 23.50 24.00 23.45 23.95 0.40 1.7% 23.95 187 24.00 3718 12.74
2013-05-28 2886 23528007 3756 564563432 23.80 24.10 23.80 24.00 0.05 0.21% 24.00 429 24.05 298 12.77
2013-05-29 2886 20953870 3559 502344453 24.10 24.15 23.85 24.00 0.00 0% 23.95 476 24.00 1680 12.77
2013-05-30 2886 23580803 4653 560379410 23.85 23.95 23.60 23.70 0.30 -1.25% 23.65 445 23.70 2749 12.61
2013-05-31 2886 52906629 6530 1265198346 23.95 24.10 23.65 24.10 0.40 1.69% 24.00 1790 24.10 2903 13.10
2013-06-03 2886 13929029 4036 331499807 23.80 23.90 23.70 23.75 0.35 -1.45% 23.75 21 23.80 835 12.91
2013-06-04 2886 17796284 4641 418686822 23.75 23.80 23.40 23.40 0.35 -1.47% 23.40 212 23.45 67 12.72
2013-06-05 2886 22030623 4400 513618377 23.40 23.45 23.20 23.20 0.20 -0.85% 23.20 514 23.25 9 12.61
2013-06-06 2886 21143620 5879 487269310 23.10 23.20 22.90 22.90 0.30 -1.29% 22.90 580 22.95 1 12.45
2013-06-07 2886 18628509 4428 427689507 22.90 23.10 22.80 22.95 0.05 0.22% 22.95 312 23.00 2 12.47
2013-06-10 2886 14422422 3320 335805307 23.05 23.45 23.00 23.40 0.45 1.96% 23.30 22 23.40 1039 12.72
2013-06-11 2886 18412106 3583 428980928 23.30 23.40 23.20 23.20 0.20 -0.85% 23.20 769 23.30 18 12.61
2013-06-13 2886 20739288 5937 474170688 23.00 23.10 22.70 22.70 0.50 -2.16% 22.70 983 22.75 18 12.34
2013-06-14 2886 15535717 3790 352407640 22.70 22.80 22.60 22.60 0.10 -0.44% 22.60 717 22.65 5 12.28
2013-06-17 2886 8736084 2597 198477228 22.70 22.80 22.60 22.65 0.05 0.22% 22.65 575 22.70 4 12.31
2013-06-18 2886 15612109 3459 354118641 22.75 22.80 22.60 22.65 0.00 0% 22.65 326 22.70 7 12.31
2013-06-19 2886 18317670 5032 415504787 22.70 22.85 22.60 22.65 0.00 0% 22.65 129 22.70 85 12.31
2013-06-20 2886 18892100 4954 426896287 22.60 22.75 22.45 22.70 0.05 0.22% 22.65 48 22.70 38 12.34
2013-06-21 2886 55394157 9702 1241212234 22.50 22.80 22.05 22.80 0.10 0.44% 22.70 1 22.80 258 12.39
2013-06-24 2886 31809875 7521 710299877 22.60 22.60 22.25 22.25 0.55 -2.41% 22.25 203 22.30 25 12.09
2013-06-25 2886 28277548 5259 629074656 22.20 22.50 22.05 22.10 0.15 -0.67% 22.10 85 22.15 5 12.01
2013-06-26 2886 32143981 5190 712196798 22.35 22.35 22.00 22.10 0.00 0% 22.10 428 22.20 6 12.01
2013-06-27 2886 19396999 3342 434713903 22.25 22.50 22.25 22.40 0.30 1.36% 22.40 223 22.45 206 12.17
2013-06-28 2886 20772798 4031 470793268 22.45 22.80 22.40 22.75 0.35 1.56% 22.75 299 22.80 484 12.36
2013-07-01 2886 14621390 3368 335300255 22.75 23.10 22.55 23.00 0.25 1.1% 23.00 2766 23.05 186 12.50
2013-07-02 2886 12490627 3037 287559478 23.10 23.15 22.80 23.00 0.00 0% 23.00 811 23.05 14 12.50
2013-07-03 2886 17910352 4004 409376887 23.00 23.05 22.60 23.00 0.00 0% 22.90 1125 23.00 210 12.50
2013-07-04 2886 24533178 4392 570041872 22.85 23.45 22.80 23.40 0.40 1.74% 23.40 3251 23.45 462 12.72
2013-07-05 2886 15497928 3389 364316299 23.60 23.60 23.30 23.30 0.10 -0.43% 23.30 579 23.35 2 12.66
2013-07-08 2886 13269839 3290 307167459 23.20 23.30 22.95 23.15 0.15 -0.64% 23.15 635 23.20 43 12.58
2013-07-09 2886 23177239 5129 545676132 23.20 23.70 23.15 23.65 0.50 2.16% 23.60 116 23.65 68 12.85
2013-07-10 2886 68276337 13449 1655684139 23.85 24.50 23.85 24.30 0.65 2.75% 24.30 2812 24.35 371 13.21
2013-07-11 2886 57676119 9051 1422063214 24.35 24.80 24.30 24.75 0.45 1.85% 24.70 220 24.75 685 13.45
2013-07-12 2886 28433000 6767 704873450 24.75 24.85 24.60 24.85 0.10 0.4% 24.80 206 24.85 434 13.51
2013-07-15 2886 19899074 3657 490464963 24.40 24.85 24.40 24.85 0.00 0% 24.80 1 24.85 4323 13.51
2013-07-16 2886 19218596 4532 473678032 24.80 24.85 24.50 24.75 0.10 -0.4% 24.70 2 24.75 534 13.45
2013-07-17 2886 32050024 6299 795459950 24.75 25.20 24.30 25.10 0.35 1.41% 25.05 186 25.10 617 13.64
2013-07-18 2886 27387672 4832 684983495 25.00 25.10 24.85 25.00 0.10 -0.4% 24.95 125 25.00 374 13.59
2013-07-19 2886 20865675 4542 520093714 25.00 25.10 24.75 24.95 0.05 -0.2% 24.90 3 24.95 638 13.56
2013-07-22 2886 20158783 3397 505719902 25.00 25.20 25.00 25.00 0.05 0.2% 25.00 4006 25.05 17 13.59
2013-07-23 2886 45400348 6669 1142736200 25.15 25.45 24.80 25.15 0.15 0.6% 25.10 7 25.15 321 13.67
2013-07-24 2886 25532745 3215 638708275 25.15 25.20 24.90 25.15 0.00 0% 25.10 186 25.15 1039 13.67
2013-07-25 2886 23045817 4198 575496778 25.00 25.15 24.85 24.95 0.20 -0.8% 24.90 427 24.95 289 13.56
2013-07-26 2886 22057207 5119 552442602 25.00 25.20 24.90 25.00 0.05 0.2% 24.95 129 25.00 725 13.59
2013-07-29 2886 10692038 2149 267016256 24.90 25.05 24.85 25.00 0.00 0% 24.95 184 25.00 4694 13.59
2013-07-30 2886 33622743 7620 852548902 25.20 25.45 25.15 25.45 0.45 1.8% 25.40 84 25.45 255 13.83
2013-07-31 2886 17560617 3385 442702425 25.45 25.45 25.05 25.05 0.40 -1.57% 25.05 531 25.10 28 13.61
2013-08-01 2886 23139833 4247 584499125 25.10 25.45 24.95 25.35 0.30 1.2% 25.30 122 25.35 19 13.78
2013-08-02 2886 26039091 4651 665346411 25.45 25.65 25.40 25.65 0.30 1.18% 25.60 22 25.65 466 13.94
2013-08-05 2886 50357753 4368 1292386416 25.65 25.85 25.45 25.70 0.05 0.19% 25.70 270 25.75 121 13.97
2013-08-06 2886 58742050 4532 1483105767 25.65 25.65 25.20 25.25 0.45 -1.75% 25.25 359 25.30 113 13.72
2013-08-07 2886 24522352 4636 616152300 25.00 25.40 24.85 25.10 0.15 -0.59% 25.10 454 25.15 57 13.64
2013-08-08 2886 54842500 4709 1366609879 24.95 25.20 24.85 25.10 0.00 0% 25.05 27 25.10 349 13.64
2013-08-09 2886 55776989 4246 1383761230 25.10 25.10 24.65 24.95 0.15 -0.6% 24.90 634 24.95 56 13.56
2013-08-12 2886 39682748 5527 985271737 24.80 24.95 24.75 24.80 0.15 -0.6% 24.75 1546 24.80 907 13.48
2013-08-13 2886 75309008 7686 1775335338 23.90 23.95 23.20 23.30 0.00 -6.05% 23.25 496 23.30 1727 12.66
2013-08-14 2886 58967767 4148 1364845738 23.30 23.30 23.00 23.20 0.10 -0.43% 23.15 347 23.20 479 12.61
2013-08-15 2886 61733259 4542 1421709012 23.00 23.20 22.90 23.00 0.20 -0.86% 23.00 4943 23.05 15 12.50
2013-08-16 2886 51821686 2937 1194712794 23.00 23.30 22.90 23.20 0.20 0.87% 23.20 1517 23.25 288 12.61
2013-08-19 2886 15965520 2719 368219574 23.20 23.20 23.00 23.05 0.15 -0.65% 23.05 306 23.10 1 12.53
2013-08-20 2886 17116980 3246 394262390 23.00 23.20 22.95 23.00 0.05 -0.22% 23.00 1542 23.05 211 12.50
2013-08-22 2886 42886874 6400 983065559 23.00 23.05 22.80 22.95 0.05 -0.22% 22.90 1413 22.95 605 12.47
2013-08-23 2886 23392971 4080 537223347 23.05 23.05 22.90 22.95 0.00 0% 22.95 2057 23.00 1164 12.47
2013-08-26 2886 17035815 2563 391557908 23.00 23.05 22.90 23.00 0.05 0.22% 23.00 1461 23.05 245 12.50
2013-08-27 2886 17761084 3338 408744874 23.00 23.10 22.95 23.00 0.00 0% 23.00 2187 23.05 112 12.50
2013-08-28 2886 26594605 5839 603642003 22.90 23.00 22.50 22.65 0.35 -1.52% 22.65 541 22.70 2833 12.31
2013-08-29 2886 22774717 5283 516798240 22.75 22.85 22.65 22.65 0.00 0% 22.65 475 22.70 18 12.31
2013-08-30 2886 15707153 2872 357475056 22.85 22.85 22.70 22.85 0.20 0.88% 22.80 6 22.85 697 12.42
2013-09-02 2886 10362680 3165 236426629 22.85 22.85 22.75 22.80 0.05 -0.22% 22.80 704 22.85 3149 12.39
2013-09-03 2886 24903168 4284 576862091 23.30 23.35 23.05 23.20 0.40 1.75% 23.15 548 23.20 1107 12.82
2013-09-04 2886 28199536 5311 657606626 23.20 23.60 23.10 23.60 0.40 1.72% 23.55 1 23.60 579 13.04
2013-09-05 2886 40474946 5912 948960589 23.60 23.60 23.35 23.45 0.15 -0.64% 23.40 332 23.45 88 12.96
2013-09-06 2886 18478429 3562 431227806 23.45 23.45 23.25 23.35 0.10 -0.43% 23.30 100 23.35 6 12.90
2013-09-09 2886 17984685 3863 417829951 23.35 23.40 23.15 23.20 0.15 -0.64% 23.20 1579 23.25 1400 12.82
2013-09-10 2886 40946895 7883 958615996 23.35 23.55 23.20 23.55 0.35 1.51% 23.45 46 23.55 262 13.01
2013-09-11 2886 28713009 4533 673028953 23.55 23.55 23.30 23.40 0.15 -0.64% 23.35 376 23.40 330 12.93
2013-09-12 2886 16712481 3756 392486765 23.40 23.55 23.35 23.55 0.15 0.64% 23.50 297 23.55 440 13.01
2013-09-13 2886 13157731 3033 309472523 23.55 23.60 23.40 23.55 0.00 0% 23.50 13 23.55 641 13.01
2013-09-14 2886 4705952 1435 110595604 23.50 23.60 23.40 23.45 0.10 -0.42% 23.45 102 23.50 82 12.96
2013-09-16 2886 30976805 6644 738722430 23.55 24.00 23.55 23.95 0.50 2.13% 23.90 38 23.95 2326 13.23
2013-09-17 2886 21696153 3521 520849172 23.90 24.15 23.85 24.10 0.15 0.63% 24.05 318 24.10 941 13.31
2013-09-18 2886 21614019 5013 523092719 24.20 24.30 24.10 24.10 0.00 0% 24.10 1352 24.15 3 13.31
2013-09-23 2886 40589837 6817 996944578 24.10 24.75 24.10 24.70 0.60 2.49% 24.70 782 24.75 1810 13.65
2013-09-24 2886 37143336 5972 914047771 24.65 24.75 24.35 24.75 0.05 0.2% 24.70 11 24.75 1432 13.67
2013-09-25 2886 33609835 5861 827247820 24.45 24.80 24.25 24.80 0.05 0.2% 24.70 3 24.80 1935 13.70
2013-09-26 2886 21582342 5631 525540245 24.70 24.70 24.20 24.20 0.60 -2.42% 24.20 109 24.30 31 13.37
2013-09-27 2886 16652755 5377 408075616 24.25 24.60 24.20 24.60 0.40 1.65% 24.55 93 24.60 319 13.59
2013-09-30 2886 16293484 3310 396416682 24.40 24.50 24.25 24.25 0.35 -1.42% 24.25 432 24.30 3 13.40
2013-10-01 2886 15182352 3179 370796513 24.30 24.55 24.25 24.40 0.15 0.62% 24.40 249 24.45 701 13.48
2013-10-02 2886 18484150 4155 445249622 24.30 24.40 23.95 23.95 0.45 -1.84% 23.95 161 24.00 11 13.23
2013-10-03 2886 30470712 7121 747573891 24.05 24.85 24.05 24.70 0.75 3.13% 24.65 343 24.70 512 13.65
2013-10-04 2886 20206355 5454 501509506 24.55 24.95 24.55 24.85 0.15 0.61% 24.80 22 24.85 188 13.73
2013-10-07 2886 15982821 2831 397008064 24.80 25.00 24.65 24.90 0.05 0.2% 24.85 13 24.90 157 13.76
2013-10-08 2886 17777450 4138 444715451 24.90 25.10 24.80 25.10 0.20 0.8% 25.05 250 25.10 681 13.87
2013-10-09 2886 20208796 4474 507116950 25.00 25.20 24.95 25.15 0.05 0.2% 25.10 1244 25.15 658 13.90
2013-10-11 2886 18535327 4159 467578075 25.30 25.40 25.05 25.10 0.05 -0.2% 25.10 9 25.15 76 13.87
2013-10-14 2886 14711671 3071 369573797 24.95 25.25 24.95 25.10 0.00 0% 25.10 894 25.15 79 13.87
2013-10-15 2886 18088478 4734 456806892 25.10 25.35 25.10 25.35 0.25 1% 25.30 69 25.35 117 14.01
2013-10-16 2886 15122767 4470 382164895 25.30 25.40 25.10 25.20 0.15 -0.59% 25.15 4 25.20 51 13.92
2013-10-17 2886 10178562 2651 255617424 25.20 25.30 25.00 25.00 0.20 -0.79% 25.00 161 25.05 10 13.81
2013-10-18 2886 9980723 3382 249756475 25.00 25.15 24.85 25.15 0.15 0.6% 25.10 4 25.15 626 13.90
2013-10-21 2886 21769192 5236 539363411 25.00 25.15 24.50 24.70 0.45 -1.79% 24.65 46 24.70 652 13.65
2013-10-22 2886 13204547 4078 326263320 24.60 24.80 24.50 24.70 0.00 0% 24.70 454 24.75 181 13.65
2013-10-23 2886 10734077 3227 266504426 24.75 24.95 24.75 24.85 0.15 0.61% 24.80 376 24.85 77 13.73
2013-10-24 2886 12543689 4021 311581065 24.70 24.95 24.65 24.95 0.10 0.4% 24.85 860 24.95 190 13.78
2013-10-25 2886 17306662 3935 431136237 24.80 25.00 24.75 24.90 0.05 -0.2% 24.90 549 24.95 65 13.76
2013-10-28 2886 25756277 5703 646304629 24.90 25.30 24.70 25.30 0.40 1.61% 25.25 179 25.30 535 13.98
2013-10-29 2886 30434519 5759 758272289 25.00 25.10 24.70 24.85 0.00 -1.78% 24.85 735 24.90 11 13.73
2013-10-30 2886 10324337 2328 257905610 24.90 25.10 24.75 25.10 0.25 1.01% 25.00 6 25.10 360 13.87
2013-10-31 2886 20850210 3873 525964730 24.90 25.40 24.90 25.40 0.30 1.2% 25.30 26 25.40 2244 14.03
2013-11-01 2886 16806068 4879 419364160 25.30 25.30 24.70 24.95 0.45 -1.77% 24.95 59 25.00 57 13.78
2013-11-04 2886 10997852 3117 271067511 24.75 24.80 24.55 24.55 0.40 -1.6% 24.55 135 24.60 123 13.56
2013-11-05 2886 9116689 1955 223442184 24.55 24.70 24.40 24.50 0.05 -0.2% 24.50 1543 24.55 401 13.54
2013-11-06 2886 11625561 2704 282608965 24.50 24.50 24.15 24.30 0.20 -0.82% 24.25 34 24.30 368 13.43
2013-11-07 2886 13962625 2705 337933898 24.30 24.30 24.10 24.15 0.15 -0.62% 24.15 318 24.20 11 13.34
2013-11-08 2886 10909408 2314 264283390 24.10 24.35 24.10 24.20 0.05 0.21% 24.20 26 24.25 11 13.37
2013-11-11 2886 11684632 3143 280427692 24.20 24.20 23.75 23.85 0.35 -1.45% 23.85 79 23.90 12 13.18
2013-11-12 2886 12034646 3489 290764531 24.00 24.30 23.95 24.30 0.45 1.89% 24.25 3 24.30 423 13.43
2013-11-13 2886 15546156 3656 372505577 24.40 24.40 23.80 23.95 0.35 -1.44% 23.90 42 23.95 161 13.23
2013-11-14 2886 11394636 3623 272600027 24.00 24.05 23.75 23.95 0.00 0% 23.90 79 23.95 112 13.23
2013-11-15 2886 10018254 2795 239741754 23.95 24.05 23.80 23.80 0.15 -0.63% 23.80 1135 23.85 66 13.15
2013-11-18 2886 11057816 3558 264177338 23.80 24.05 23.75 23.75 0.05 -0.21% 23.75 475 23.85 31 13.12
2013-11-19 2886 10480085 3202 249855434 23.75 23.90 23.75 23.80 0.05 0.21% 23.80 868 23.85 1 13.15
2013-11-20 2886 14622796 4056 352108054 23.80 24.20 23.75 24.10 0.30 1.26% 24.10 1289 24.15 339 13.31
2013-11-21 2886 14523188 4371 345726549 24.00 24.00 23.70 23.70 0.40 -1.66% 23.70 1512 23.75 34 13.09
2013-11-22 2886 8746079 2911 208555856 23.70 24.00 23.70 24.00 0.30 1.27% 23.95 138 24.00 625 13.26
2013-11-25 2886 24474996 5827 598120452 24.25 24.65 24.20 24.20 0.20 0.83% 24.20 1069 24.25 6 13.37
2013-11-26 2886 21568103 4215 527472555 24.35 24.60 24.25 24.55 0.35 1.45% 24.50 7 24.55 335 13.56
2013-11-27 2886 11519230 3564 282992316 24.50 24.65 24.40 24.55 0.00 0% 24.55 492 24.60 259 13.56
2013-11-28 2886 14385825 3646 354903845 24.50 24.80 24.45 24.65 0.10 0.41% 24.65 532 24.70 51 13.62
2013-11-29 2886 14798997 3353 367001064 24.65 24.85 24.60 24.85 0.20 0.81% 24.80 630 24.85 442 13.73
2013-12-02 2886 11275771 2743 279392924 24.85 24.85 24.60 24.70 0.15 -0.6% 24.70 4 24.75 13 13.65
2013-12-03 2886 14989134 3652 371133679 24.70 24.90 24.55 24.55 0.15 -0.61% 24.55 329 24.60 3 12.79
2013-12-04 2886 12051451 3442 294770615 24.50 24.55 24.35 24.45 0.10 -0.41% 24.40 131 24.45 284 12.73
2013-12-05 2886 16415083 4565 402758259 24.40 24.75 24.35 24.55 0.10 0.41% 24.50 1073 24.55 126 12.79
2013-12-06 2886 14082462 3439 344611760 24.45 24.60 24.30 24.30 0.25 -1.02% 24.30 518 24.35 135 12.66
2013-12-09 2886 13726188 4378 337585007 24.40 24.70 24.40 24.65 0.35 1.44% 24.55 189 24.65 270 12.84
2013-12-10 2886 20799957 4984 516852001 24.55 24.95 24.50 24.95 0.30 1.22% 24.90 3 24.95 692 12.99
2013-12-11 2886 30727810 9337 773655441 24.95 25.30 24.90 25.25 0.30 1.2% 25.20 113 25.25 43 13.15
2013-12-12 2886 13921887 4086 349400095 25.20 25.20 25.00 25.00 0.25 -0.99% 25.00 3845 25.05 5 13.02
2013-12-13 2886 14002506 3459 351668802 24.90 25.25 24.85 25.25 0.25 1% 25.20 3 25.25 441 13.15
2013-12-16 2886 19712120 4398 495699770 25.00 25.30 24.70 25.20 0.05 -0.2% 25.15 672 25.20 61 13.13
2013-12-17 2886 18742768 2532 472606957 25.00 25.35 25.00 25.00 0.20 -0.79% 25.00 1001 25.10 28 13.02
2013-12-18 2886 20192954 5367 500473348 25.00 25.05 24.65 24.70 0.30 -1.2% 24.70 191 24.75 2 12.86
2013-12-19 2886 85688720 29181 2095016432 24.40 24.60 24.25 24.50 0.20 -0.81% 24.50 7660 24.55 834 12.76
2013-12-20 2886 24835770 6538 608368880 24.45 24.60 24.40 24.50 0.00 0% 24.45 1078 24.50 129 12.76
2013-12-23 2886 25382891 6965 627675019 24.50 24.90 24.50 24.80 0.30 1.22% 24.80 282 24.85 537 12.92
2013-12-24 2886 13212198 2736 327471758 24.80 24.90 24.70 24.75 0.05 -0.2% 24.75 906 24.80 631 12.89
2013-12-25 2886 11006938 2687 273127366 24.75 24.90 24.70 24.80 0.05 0.2% 24.80 5231 24.85 251 12.92
2013-12-26 2886 12172006 2808 302933906 24.75 24.95 24.75 24.90 0.10 0.4% 24.90 694 24.95 972 12.97
2013-12-27 2886 19890277 4475 496206281 24.85 25.00 24.80 24.90 0.00 0% 24.90 270 24.95 99 12.97
2013-12-30 2886 20304667 6158 509546075 25.00 25.15 24.95 25.15 0.25 1% 25.15 1364 25.20 2176 13.10
2013-12-31 2886 17407861 4356 438254275 25.20 25.30 25.10 25.10 0.05 -0.2% 25.10 1281 25.15 371 13.07
2013-12-31 2886 17407861 4356 438254275 25.20 25.30 25.10 25.10 0.05 0% 25.10 1281 25.15 371 13.07